{"timestamp": "2026-11-10 01:57:21", "data": {"options": [{"option": "ESTC261120C00022500", "bid": 66.2, "bid_size": 2.0, "ask": 68.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0062, "rho": 0.0011, "theo": 67.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "ESTC261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.9866, "open_interest": 6.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.001, "theta": -0.0121, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-18T09:30:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ESTC261120C00025000", "bid": 63.3, "bid_size": 7.0, "ask": 66.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0009, "theta": -0.007, "rho": 0.0019, "theo": 65.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.06, "last_trade_time": "2026-10-29T15:55:23", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "ESTC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.7662, "open_interest": 5.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0132, "rho": -0.0001, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-05-04T09:30:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ESTC261120C00030000", "bid": 58.9, "bid_size": 6.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0012, "theta": -0.011, "rho": 0.0023, "theo": 60.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.63, "last_trade_time": "2026-08-21T12:53:36", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "ESTC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.387, "open_interest": 6.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0161, "rho": -0.0001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-21T13:49:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ESTC261120C00035000", "bid": 53.3, "bid_size": 5.0, "ask": 56.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0157, "rho": 0.0037, "theo": 55.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.68, "last_trade_time": "2026-06-09T11:57:00", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "ESTC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.0675, "open_interest": 37.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0202, "rho": -0.0002, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:53:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "ESTC261120C00040000", "bid": 48.2, "bid_size": 8.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0222, "rho": 0.0047, "theo": 50.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-08-18T14:44:45", "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "ESTC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 2.5982, "open_interest": 35.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0006, "vega": 0.0031, "theta": -0.026, "rho": -0.0002, "theo": 0.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-26T12:42:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC261120C00045000", "bid": 43.7, "bid_size": 11.0, "ask": 46.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.001, "vega": 0.0041, "theta": -0.0309, "rho": 0.006, "theo": 45.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-05-28T09:41:06", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "ESTC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 2.2594, "open_interest": 479.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0044, "theta": -0.0342, "rho": -0.0004, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-26T12:42:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC261120C00050000", "bid": 38.3, "bid_size": 4.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0431, "rho": 0.0078, "theo": 40.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.19, "last_trade_time": "2026-10-29T15:55:23", "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "ESTC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.9557, "open_interest": 143.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0015, "vega": 0.0065, "theta": -0.0461, "rho": -0.0006, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T10:30:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ESTC261120C00055000", "bid": 33.4, "bid_size": 14.0, "ask": 37.1, "ask_size": 12.0, "iv": 1.3559, "open_interest": 19.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0025, "vega": 0.0092, "theta": -0.0606, "rho": 0.0096, "theo": 35.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T10:31:51", "percent_change": 0.0, "prev_day_close": 31.4499988555908}, {"option": "ESTC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 31.0, "iv": 2.0744, "open_interest": 175.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0025, "vega": 0.0095, "theta": -0.0633, "rho": -0.0009, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T13:09:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC261120C00060000", "bid": 28.9, "bid_size": 92.0, "ask": 31.6, "ask_size": 31.0, "iv": 1.1377, "open_interest": 606.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.004, "vega": 0.0138, "theta": -0.0854, "rho": 0.0115, "theo": 30.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.42, "last_trade_time": "2026-10-15T14:51:31", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "ESTC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 102.0, "iv": 1.8657, "open_interest": 97.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0039, "vega": 0.014, "theta": -0.0879, "rho": -0.0014, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-09T11:45:31", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ESTC261120C00065000", "bid": 25.0, "bid_size": 107.0, "ask": 27.0, "ask_size": 33.0, "iv": 1.4437, "open_interest": 10014.0, "volume": 1.0, "delta": 0.9322, "gamma": 0.0061, "vega": 0.0203, "theta": -0.1198, "rho": 0.0137, "theo": 25.8246, "change": 3.7, "open": 25.7, "high": 25.7, "low": 25.7, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-09T14:43:18", "percent_change": 16.8182, "prev_day_close": 22.0}, {"option": "ESTC261120P00065000", "bid": 0.3, "bid_size": 48.0, "ask": 1.25, "ask_size": 49.0, "iv": 1.406, "open_interest": 43.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0061, "vega": 0.0204, "theta": -0.122, "rho": -0.0022, "theo": 0.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:09:23", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ESTC261120C00070000", "bid": 19.9, "bid_size": 86.0, "ask": 22.7, "ask_size": 28.0, "iv": 1.2932, "open_interest": 108.0, "volume": 10.0, "delta": 0.8919, "gamma": 0.0092, "vega": 0.0288, "theta": -0.1646, "rho": 0.0147, "theo": 21.2773, "change": 2.49, "open": 20.19, "high": 20.19, "low": 20.19, "tick": "no_change", "last_trade_price": 20.19, "last_trade_time": "2026-11-09T11:02:50", "percent_change": 14.0678, "prev_day_close": 17.6999998092651}, {"option": "ESTC261120P00070000", "bid": 0.8, "bid_size": 53.0, "ask": 2.5, "ask_size": 113.0, "iv": 1.4528, "open_interest": 74.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0091, "vega": 0.0289, "theta": -0.1664, "rho": -0.0036, "theo": 1.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:54:25", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ESTC261120C00075000", "bid": 15.2, "bid_size": 137.0, "ask": 18.3, "ask_size": 33.0, "iv": 1.1558, "open_interest": 173.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.013, "vega": 0.0392, "theta": -0.2175, "rho": 0.0157, "theo": 17.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-10-19T15:03:00", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "ESTC261120P00075000", "bid": 1.6, "bid_size": 29.0, "ask": 2.25, "ask_size": 48.0, "iv": 1.2407, "open_interest": 200.0, "volume": 0.0, "delta": -0.167, "gamma": 0.0129, "vega": 0.0392, "theta": -0.2188, "rho": -0.0055, "theo": 1.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T14:34:04", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "ESTC261120C00080000", "bid": 11.3, "bid_size": 102.0, "ask": 14.5, "ask_size": 28.0, "iv": 1.1268, "open_interest": 268.0, "volume": 1.0, "delta": 0.7508, "gamma": 0.0169, "vega": 0.0495, "theta": -0.2706, "rho": 0.0152, "theo": 13.2138, "change": 1.87, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-11-09T13:32:44", "percent_change": 17.5587, "prev_day_close": 10.6500000953674}, {"option": "ESTC261120P00080000", "bid": 2.65, "bid_size": 63.0, "ask": 3.4, "ask_size": 34.0, "iv": 1.1838, "open_interest": 208.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0169, "vega": 0.0496, "theta": -0.2715, "rho": -0.0082, "theo": 3.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-06T12:22:50", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "ESTC261120C00085000", "bid": 9.4, "bid_size": 58.0, "ask": 10.4, "ask_size": 15.0, "iv": 1.1597, "open_interest": 150.0, "volume": 1.0, "delta": 0.6516, "gamma": 0.0201, "vega": 0.0579, "theta": -0.3127, "rho": 0.0145, "theo": 9.9553, "change": 1.35, "open": 8.95, "high": 8.95, "low": 8.95, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T10:19:12", "percent_change": 17.7632, "prev_day_close": 7.60000014305115}, {"option": "ESTC261120P00085000", "bid": 4.4, "bid_size": 30.0, "ask": 5.2, "ask_size": 47.0, "iv": 1.17, "open_interest": 267.0, "volume": 3.0, "delta": -0.3473, "gamma": 0.0201, "vega": 0.0579, "theta": -0.3131, "rho": -0.0112, "theo": 4.7959, "change": -1.25, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T11:52:51", "percent_change": -19.685, "prev_day_close": 6.34999990463257}, {"option": "ESTC261120C00090000", "bid": 6.9, "bid_size": 49.0, "ask": 7.9, "ask_size": 43.0, "iv": 1.1749, "open_interest": 189.0, "volume": 22.0, "delta": 0.5438, "gamma": 0.0217, "vega": 0.0621, "theta": -0.3342, "rho": 0.0125, "theo": 7.3146, "change": 1.9, "open": 7.0, "high": 7.3, "low": 7.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 35.1852, "prev_day_close": 5.39999985694885}, {"option": "ESTC261120P00090000", "bid": 6.3, "bid_size": 38.0, "ask": 7.4, "ask_size": 26.0, "iv": 1.1128, "open_interest": 293.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0217, "vega": 0.0621, "theta": -0.3342, "rho": -0.0148, "theo": 7.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T14:23:54", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "ESTC261120C00095000", "bid": 4.0, "bid_size": 108.0, "ask": 5.5, "ask_size": 20.0, "iv": 1.0775, "open_interest": 330.0, "volume": 13.0, "delta": 0.4382, "gamma": 0.0215, "vega": 0.0617, "theta": -0.3322, "rho": 0.0107, "theo": 5.275, "change": 1.4, "open": 4.9, "high": 5.2, "low": 4.9, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 36.8421, "prev_day_close": 3.79999995231628}, {"option": "ESTC261120P00095000", "bid": 9.2, "bid_size": 38.0, "ask": 10.3, "ask_size": 54.0, "iv": 1.1052, "open_interest": 125.0, "volume": 1.0, "delta": -0.5606, "gamma": 0.0215, "vega": 0.0617, "theta": -0.3318, "rho": -0.0176, "theo": 10.1048, "change": -2.35, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T11:18:06", "percent_change": -18.4314, "prev_day_close": 12.75}, {"option": "ESTC261120C00100000", "bid": 3.1, "bid_size": 81.0, "ask": 4.0, "ask_size": 46.0, "iv": 1.1351, "open_interest": 1051.0, "volume": 1.0, "delta": 0.3435, "gamma": 0.0199, "vega": 0.0576, "theta": -0.3106, "rho": 0.0086, "theo": 3.7575, "change": 0.325, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:05:07", "percent_change": 12.1495, "prev_day_close": 2.67499995231628}, {"option": "ESTC261120P00100000", "bid": 12.4, "bid_size": 36.0, "ask": 14.4, "ask_size": 33.0, "iv": 1.1396, "open_interest": 270.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0199, "vega": 0.0576, "theta": -0.3097, "rho": -0.0207, "theo": 13.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.04, "last_trade_time": "2026-11-05T11:07:11", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "ESTC261120C00105000", "bid": 2.3, "bid_size": 32.0, "ask": 2.75, "ask_size": 27.0, "iv": 1.1578, "open_interest": 1334.0, "volume": 101.0, "delta": 0.2637, "gamma": 0.0175, "vega": 0.0511, "theta": -0.2765, "rho": 0.0069, "theo": 2.6584, "change": 0.925, "open": 2.3, "high": 2.8, "low": 2.3, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 50.6849, "prev_day_close": 1.82499998807907}, {"option": "ESTC261120P00105000", "bid": 15.5, "bid_size": 46.0, "ask": 19.0, "ask_size": 66.0, "iv": 1.139, "open_interest": 165.0, "volume": 0.0, "delta": -0.7353, "gamma": 0.0175, "vega": 0.0511, "theta": -0.2752, "rho": -0.0224, "theo": 17.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-05T11:25:46", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "ESTC261120C00110000", "bid": 1.25, "bid_size": 87.0, "ask": 2.4, "ask_size": 36.0, "iv": 1.1877, "open_interest": 2039.0, "volume": 22.0, "delta": 0.1996, "gamma": 0.0148, "vega": 0.0437, "theta": -0.2371, "rho": 0.0053, "theo": 1.8758, "change": 0.2, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:51:13", "percent_change": 14.2857, "prev_day_close": 1.40000003576279}, {"option": "ESTC261120P00110000", "bid": 20.9, "bid_size": 26.0, "ask": 22.6, "ask_size": 27.0, "iv": 1.2131, "open_interest": 60.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0148, "vega": 0.0436, "theta": -0.2353, "rho": -0.0236, "theo": 21.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T10:54:53", "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "ESTC261120C00115000", "bid": 0.9, "bid_size": 28.0, "ask": 1.55, "ask_size": 36.0, "iv": 1.1884, "open_interest": 356.0, "volume": 34.0, "delta": 0.1497, "gamma": 0.0121, "vega": 0.0363, "theta": -0.1977, "rho": 0.004, "theo": 1.3238, "change": 0.15, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:06:11", "percent_change": 15.7895, "prev_day_close": 0.949999988079071}, {"option": "ESTC261120P00115000", "bid": 25.2, "bid_size": 22.0, "ask": 27.9, "ask_size": 20.0, "iv": 1.3252, "open_interest": 41.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0122, "vega": 0.0363, "theta": -0.1954, "rho": -0.0246, "theo": 26.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-28T10:42:22", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "ESTC261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 50.0, "iv": 1.3626, "open_interest": 155.0, "volume": 0.0, "delta": 0.1116, "gamma": 0.0098, "vega": 0.0296, "theta": -0.1614, "rho": 0.003, "theo": 0.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:21:10", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "ESTC261120P00120000", "bid": 29.3, "bid_size": 20.0, "ask": 31.8, "ask_size": 17.0, "iv": 1.1644, "open_interest": 1.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0098, "vega": 0.0295, "theta": -0.1587, "rho": -0.0251, "theo": 30.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.4, "last_trade_time": "2026-08-28T14:27:23", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "ESTC261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 52.0, "iv": 1.334, "open_interest": 327.0, "volume": 1.0, "delta": 0.083, "gamma": 0.0077, "vega": 0.0238, "theta": -0.1297, "rho": 0.0023, "theo": 0.6643, "change": -0.725, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:06:23", "percent_change": -56.8627, "prev_day_close": 1.27499997615814}, {"option": "ESTC261120P00125000", "bid": 34.1, "bid_size": 12.0, "ask": 36.6, "ask_size": 11.0, "iv": 1.1983, "open_interest": 72.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0078, "vega": 0.0237, "theta": -0.1267, "rho": -0.0248, "theo": 35.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-10-28T10:42:22", "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "ESTC261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 52.0, "iv": 1.4479, "open_interest": 150.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0061, "vega": 0.0189, "theta": -0.1031, "rho": 0.0017, "theo": 0.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-27T15:59:45", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ESTC261120P00130000", "bid": 39.3, "bid_size": 11.0, "ask": 41.3, "ask_size": 11.0, "iv": 1.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0062, "vega": 0.0187, "theta": -0.0998, "rho": -0.024, "theo": 40.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "ESTC261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.3085, "open_interest": 89.0, "volume": 0.0, "delta": 0.0458, "gamma": 0.0047, "vega": 0.0149, "theta": -0.0813, "rho": 0.0013, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ESTC261120P00135000", "bid": 43.6, "bid_size": 12.0, "ask": 46.8, "ask_size": 11.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0048, "vega": 0.0147, "theta": -0.0777, "rho": -0.0228, "theo": 45.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "ESTC261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 1.3465, "open_interest": 27.0, "volume": 355.0, "delta": 0.0341, "gamma": 0.0037, "vega": 0.0117, "theta": -0.0637, "rho": 0.0009, "theo": 0.2436, "change": -1.0, "open": 0.11, "high": 0.3, "low": 0.11, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:02:18", "percent_change": -86.9565, "prev_day_close": 1.14999997615814}, {"option": "ESTC261120P00140000", "bid": 48.6, "bid_size": 11.0, "ask": 51.3, "ask_size": 11.0, "iv": 1.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0038, "vega": 0.0115, "theta": -0.0598, "rho": -0.0226, "theo": 50.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "ESTC261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 1.7527, "open_interest": 4.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0028, "vega": 0.0092, "theta": -0.0497, "rho": 0.0007, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T14:23:18", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ESTC261120P00145000", "bid": 53.6, "bid_size": 4.0, "ask": 56.7, "ask_size": 5.0, "iv": 1.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0454, "rho": -0.0212, "theo": 54.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7999992370606}, {"option": "ESTC261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 1.8442, "open_interest": 62.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0022, "vega": 0.0072, "theta": -0.0387, "rho": 0.0005, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T14:21:27", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC261120P00150000", "bid": 58.6, "bid_size": 6.0, "ask": 61.7, "ask_size": 6.0, "iv": 1.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0023, "vega": 0.0066, "theta": -0.0341, "rho": -0.0182, "theo": 59.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "ESTC261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 1.2491, "open_interest": 3.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0017, "vega": 0.0056, "theta": -0.0301, "rho": 0.0004, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T13:59:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "ESTC261120P00155000", "bid": 63.9, "bid_size": 6.0, "ask": 66.7, "ask_size": 6.0, "iv": 1.7446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0018, "vega": 0.0051, "theta": -0.0249, "rho": -0.0163, "theo": 64.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0500030517578}, {"option": "ESTC261218C00022500", "bid": 65.7, "bid_size": 1.0, "ask": 69.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0051, "theta": -0.006, "rho": 0.0161, "theo": 67.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-06-24T10:51:35", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "ESTC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.8098, "open_interest": 6.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.005, "theta": -0.0121, "rho": -0.0007, "theo": 0.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-28T12:48:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC261218C00025000", "bid": 63.3, "bid_size": 4.0, "ask": 67.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0067, "rho": 0.0192, "theo": 65.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-05-28T09:30:49", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "ESTC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.6061, "open_interest": 1.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0126, "rho": -0.0008, "theo": 0.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-04-17T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC261218C00030000", "bid": 58.2, "bid_size": 3.0, "ask": 62.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0085, "rho": 0.0265, "theo": 60.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.89, "last_trade_time": "2026-06-25T11:23:11", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "ESTC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 2.0, "iv": 2.1712, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0071, "theta": -0.0141, "rho": -0.001, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.29, "last_trade_time": "2026-04-10T09:55:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC261218C00035000", "bid": 53.3, "bid_size": 4.0, "ask": 57.3, "ask_size": 4.0, "iv": 0.8763, "open_interest": 2.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0109, "rho": 0.0339, "theo": 55.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.11, "last_trade_time": "2026-07-23T09:42:28", "percent_change": 0.0, "prev_day_close": 51.6000003814697}, {"option": "ESTC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 1.9718, "open_interest": 59.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0161, "rho": -0.0013, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-20T14:15:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC261218C00040000", "bid": 48.4, "bid_size": 1.0, "ask": 52.4, "ask_size": 4.0, "iv": 1.0896, "open_interest": 4.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0011, "vega": 0.0118, "theta": -0.014, "rho": 0.0408, "theo": 50.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-10-16T13:03:33", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "ESTC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.2937, "open_interest": 54.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.001, "vega": 0.0118, "theta": -0.0189, "rho": -0.0018, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T10:18:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "ESTC261218C00045000", "bid": 43.8, "bid_size": 3.0, "ask": 47.4, "ask_size": 3.0, "iv": 1.1258, "open_interest": 118.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0015, "vega": 0.0156, "theta": -0.0182, "rho": 0.0468, "theo": 45.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.07, "last_trade_time": "2026-08-13T10:51:02", "percent_change": 0.0, "prev_day_close": 42.1500015258789}, {"option": "ESTC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 19.0, "iv": 1.4176, "open_interest": 17.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0015, "vega": 0.0156, "theta": -0.0226, "rho": -0.0024, "theo": 0.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ESTC261218C00050000", "bid": 38.5, "bid_size": 4.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.8731, "open_interest": 200.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0022, "vega": 0.0207, "theta": -0.0238, "rho": 0.0519, "theo": 40.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-05T12:23:36", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "ESTC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.9724, "open_interest": 352.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0022, "vega": 0.0207, "theta": -0.0278, "rho": -0.0034, "theo": 0.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:13:32", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ESTC261218C00055000", "bid": 33.9, "bid_size": 8.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0032, "vega": 0.0279, "theta": -0.0311, "rho": 0.0562, "theo": 35.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-09-15T11:56:30", "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "ESTC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.875, "open_interest": 14.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0032, "vega": 0.0279, "theta": -0.0346, "rho": -0.0048, "theo": 0.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-28T09:46:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ESTC261218C00060000", "bid": 29.2, "bid_size": 6.0, "ask": 32.4, "ask_size": 6.0, "iv": 0.7648, "open_interest": 387.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0046, "vega": 0.0375, "theta": -0.0404, "rho": 0.0595, "theo": 31.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.26, "last_trade_time": "2026-09-16T09:58:14", "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "ESTC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.8024, "open_interest": 53.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0047, "vega": 0.0375, "theta": -0.0435, "rho": -0.007, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T11:54:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ESTC261218C00065000", "bid": 25.0, "bid_size": 97.0, "ask": 27.1, "ask_size": 29.0, "iv": 0.7093, "open_interest": 320.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0066, "vega": 0.0499, "theta": -0.0521, "rho": 0.0616, "theo": 26.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-09-22T13:06:52", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "ESTC261218P00065000", "bid": 0.1, "bid_size": 288.0, "ask": 1.5, "ask_size": 65.0, "iv": 0.7611, "open_interest": 75.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0066, "vega": 0.05, "theta": -0.0548, "rho": -0.0102, "theo": 1.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-16T14:33:13", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ESTC261218C00070000", "bid": 20.3, "bid_size": 176.0, "ask": 23.4, "ask_size": 33.0, "iv": 0.7358, "open_interest": 123.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.009, "vega": 0.0649, "theta": -0.0658, "rho": 0.0622, "theo": 22.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-11-05T09:34:20", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ESTC261218P00070000", "bid": 1.15, "bid_size": 45.0, "ask": 3.1, "ask_size": 101.0, "iv": 0.8547, "open_interest": 172.0, "volume": 3.0, "delta": -0.1378, "gamma": 0.0091, "vega": 0.0651, "theta": -0.068, "rho": -0.0146, "theo": 1.8985, "change": -0.735, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T11:09:19", "percent_change": -30.9474, "prev_day_close": 2.375}, {"option": "ESTC261218C00075000", "bid": 16.3, "bid_size": 164.0, "ask": 19.3, "ask_size": 32.0, "iv": 0.7195, "open_interest": 200.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0118, "vega": 0.0814, "theta": -0.0803, "rho": 0.0609, "theo": 18.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.18, "last_trade_time": "2026-11-06T13:02:22", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "ESTC261218P00075000", "bid": 2.5, "bid_size": 25.0, "ask": 3.1, "ask_size": 59.0, "iv": 0.7819, "open_interest": 166.0, "volume": 3.0, "delta": -0.1954, "gamma": 0.0119, "vega": 0.0815, "theta": -0.0821, "rho": -0.0205, "theo": 2.8425, "change": -1.0, "open": 2.8, "high": 2.8, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:25:29", "percent_change": -26.6667, "prev_day_close": 3.75}, {"option": "ESTC261218C00080000", "bid": 13.8, "bid_size": 123.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.7832, "open_interest": 173.0, "volume": 1.0, "delta": 0.7316, "gamma": 0.0145, "vega": 0.0971, "theta": -0.0939, "rho": 0.0576, "theo": 14.7098, "change": 2.15, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T13:37:01", "percent_change": 18.1435, "prev_day_close": 11.8499999046326}, {"option": "ESTC261218P00080000", "bid": 3.9, "bid_size": 28.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.7692, "open_interest": 156.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0146, "vega": 0.0972, "theta": -0.0953, "rho": -0.0281, "theo": 4.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:24:53", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ESTC261218C00085000", "bid": 11.0, "bid_size": 70.0, "ask": 12.4, "ask_size": 28.0, "iv": 0.7606, "open_interest": 191.0, "volume": 198.0, "delta": 0.648, "gamma": 0.0167, "vega": 0.1094, "theta": -0.1044, "rho": 0.0526, "theo": 11.5679, "change": 2.2, "open": 10.81, "high": 11.6, "low": 10.81, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T12:55:20", "percent_change": 23.4043, "prev_day_close": 9.40000009536743}, {"option": "ESTC261218P00085000", "bid": 5.7, "bid_size": 27.0, "ask": 6.6, "ask_size": 39.0, "iv": 0.759, "open_interest": 377.0, "volume": 41.0, "delta": -0.3519, "gamma": 0.0168, "vega": 0.1095, "theta": -0.1055, "rho": -0.0367, "theo": 6.0353, "change": -1.65, "open": 6.9, "high": 6.9, "low": 6.2, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T15:18:09", "percent_change": -21.0191, "prev_day_close": 7.84999990463257}, {"option": "ESTC261218C00090000", "bid": 8.6, "bid_size": 31.0, "ask": 9.4, "ask_size": 48.0, "iv": 0.7448, "open_interest": 1159.0, "volume": 142.0, "delta": 0.5585, "gamma": 0.018, "vega": 0.1163, "theta": -0.1102, "rho": 0.0465, "theo": 8.9421, "change": 1.8, "open": 8.8, "high": 9.0, "low": 8.8, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:20:11", "percent_change": 25.3521, "prev_day_close": 7.09999990463257}, {"option": "ESTC261218P00090000", "bid": 8.0, "bid_size": 31.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.7447, "open_interest": 170.0, "volume": 7.0, "delta": -0.4419, "gamma": 0.0181, "vega": 0.1164, "theta": -0.1109, "rho": -0.0451, "theo": 8.3942, "change": -1.85, "open": 8.4, "high": 8.8, "low": 8.4, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T13:52:29", "percent_change": -17.3709, "prev_day_close": 10.6500000953674}, {"option": "ESTC261218C00095000", "bid": 6.2, "bid_size": 68.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.726, "open_interest": 291.0, "volume": 12.0, "delta": 0.4697, "gamma": 0.0182, "vega": 0.1172, "theta": -0.1107, "rho": 0.0398, "theo": 6.8186, "change": 1.45, "open": 6.7, "high": 6.8, "low": 6.7, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:21:25", "percent_change": 27.1028, "prev_day_close": 5.34999990463257}, {"option": "ESTC261218P00095000", "bid": 10.9, "bid_size": 19.0, "ask": 11.9, "ask_size": 47.0, "iv": 0.7483, "open_interest": 220.0, "volume": 11.0, "delta": -0.5314, "gamma": 0.0184, "vega": 0.1172, "theta": -0.1111, "rho": -0.0537, "theo": 11.2577, "change": -2.2, "open": 11.6, "high": 11.6, "low": 11.6, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-11-09T13:03:24", "percent_change": -15.942, "prev_day_close": 13.7999997138977}, {"option": "ESTC261218C00100000", "bid": 4.5, "bid_size": 1.0, "ask": 5.4, "ask_size": 30.0, "iv": 0.7407, "open_interest": 525.0, "volume": 5.0, "delta": 0.3868, "gamma": 0.0175, "vega": 0.1128, "theta": -0.1064, "rho": 0.0332, "theo": 5.1471, "change": 1.06, "open": 4.66, "high": 4.96, "low": 4.66, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T12:58:39", "percent_change": 27.1795, "prev_day_close": 3.90000009536743}, {"option": "ESTC261218P00100000", "bid": 14.2, "bid_size": 39.0, "ask": 15.1, "ask_size": 61.0, "iv": 0.7425, "open_interest": 105.0, "volume": 16.0, "delta": -0.615, "gamma": 0.0177, "vega": 0.1125, "theta": -0.1066, "rho": -0.0605, "theo": 14.5763, "change": -2.5, "open": 14.9, "high": 14.9, "low": 14.9, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T12:15:24", "percent_change": -14.3678, "prev_day_close": 17.4000005722046}, {"option": "ESTC261218C00105000", "bid": 2.6, "bid_size": 90.0, "ask": 4.1, "ask_size": 42.0, "iv": 0.6888, "open_interest": 599.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0162, "vega": 0.1045, "theta": -0.0987, "rho": 0.0272, "theo": 3.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-11-06T10:00:55", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "ESTC261218P00105000", "bid": 16.9, "bid_size": 44.0, "ask": 19.0, "ask_size": 26.0, "iv": 0.7059, "open_interest": 55.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0164, "vega": 0.1039, "theta": -0.0986, "rho": -0.0664, "theo": 18.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.34, "last_trade_time": "2026-11-05T11:01:02", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "ESTC261218C00110000", "bid": 1.75, "bid_size": 162.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.6866, "open_interest": 1447.0, "volume": 6.0, "delta": 0.2503, "gamma": 0.0144, "vega": 0.0938, "theta": -0.0887, "rho": 0.0219, "theo": 2.8792, "change": 0.545, "open": 2.8, "high": 2.8, "low": 2.72, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T12:58:39", "percent_change": 25.0575, "prev_day_close": 2.17500001192093}, {"option": "ESTC261218P00110000", "bid": 20.8, "bid_size": 34.0, "ask": 23.0, "ask_size": 36.0, "iv": 0.6976, "open_interest": 13.0, "volume": 0.0, "delta": -0.7533, "gamma": 0.0147, "vega": 0.0928, "theta": -0.0884, "rho": -0.07, "theo": 22.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-26T14:42:06", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "ESTC261218C00115000", "bid": 1.55, "bid_size": 50.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.7132, "open_interest": 42.0, "volume": 4.0, "delta": 0.1981, "gamma": 0.0126, "vega": 0.0821, "theta": -0.0779, "rho": 0.0175, "theo": 2.1431, "change": 0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:08:25", "percent_change": 33.3333, "prev_day_close": 1.5}, {"option": "ESTC261218P00115000", "bid": 26.0, "bid_size": 21.0, "ask": 28.4, "ask_size": 24.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0128, "vega": 0.0806, "theta": -0.0773, "rho": -0.0714, "theo": 26.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "ESTC261218C00120000", "bid": 1.15, "bid_size": 101.0, "ask": 1.7, "ask_size": 33.0, "iv": 0.7275, "open_interest": 602.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0107, "vega": 0.0704, "theta": -0.067, "rho": 0.0138, "theo": 1.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:08:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ESTC261218P00120000", "bid": 30.4, "bid_size": 19.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.011, "vega": 0.0681, "theta": -0.0662, "rho": -0.0709, "theo": 31.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ESTC261218C00125000", "bid": 0.05, "bid_size": 169.0, "ask": 2.8, "ask_size": 61.0, "iv": 0.797, "open_interest": 99.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.009, "vega": 0.0595, "theta": -0.0568, "rho": 0.0108, "theo": 1.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T13:07:41", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "ESTC261218P00125000", "bid": 33.8, "bid_size": 8.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.7804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0093, "vega": 0.0565, "theta": -0.0556, "rho": -0.0674, "theo": 35.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "ESTC261218C00130000", "bid": 0.5, "bid_size": 33.0, "ask": 2.55, "ask_size": 23.0, "iv": 0.878, "open_interest": 20.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0074, "vega": 0.0497, "theta": -0.0476, "rho": 0.0084, "theo": 0.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:53:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ESTC261218P00130000", "bid": 39.2, "bid_size": 6.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": -0.9134, "gamma": 0.0078, "vega": 0.046, "theta": -0.0461, "rho": -0.0642, "theo": 40.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "ESTC261218C00135000", "bid": 0.15, "bid_size": 23.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.8834, "open_interest": 75.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0061, "vega": 0.0411, "theta": -0.0394, "rho": 0.0066, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:05:09", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "ESTC261218P00135000", "bid": 44.1, "bid_size": 6.0, "ask": 47.1, "ask_size": 4.0, "iv": 0.8799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0065, "vega": 0.0361, "theta": -0.0378, "rho": -0.0584, "theo": 45.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4499988555908}, {"option": "ESTC261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 53.0, "iv": 0.9154, "open_interest": 71.0, "volume": 0.0, "delta": 0.057, "gamma": 0.005, "vega": 0.0337, "theta": -0.0324, "rho": 0.0051, "theo": 0.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-12T11:01:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ESTC261218P00140000", "bid": 49.2, "bid_size": 8.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0054, "vega": 0.0278, "theta": -0.0309, "rho": -0.0507, "theo": 49.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "ESTC261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.9832, "open_interest": 4.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.004, "vega": 0.0275, "theta": -0.0265, "rho": 0.0039, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-12T10:03:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ESTC261218P00145000", "bid": 53.6, "bid_size": 6.0, "ask": 56.8, "ask_size": 4.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9679, "gamma": 0.0046, "vega": 0.0202, "theta": -0.0253, "rho": -0.0404, "theo": 54.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0500011444092}, {"option": "ESTC261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 1.0232, "open_interest": 6.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0032, "vega": 0.0224, "theta": -0.0215, "rho": 0.0031, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T11:53:11", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ESTC261218P00150000", "bid": 58.8, "bid_size": 6.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.004, "vega": 0.0136, "theta": -0.02, "rho": -0.0318, "theo": 59.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "ESTC261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 56.0, "iv": 1.0433, "open_interest": 127.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0026, "vega": 0.0181, "theta": -0.0174, "rho": 0.0024, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-27T15:27:27", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ESTC261218P00155000", "bid": 63.7, "bid_size": 4.0, "ask": 66.7, "ask_size": 5.0, "iv": 0.9956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0031, "vega": 0.0066, "theta": -0.0165, "rho": -0.0154, "theo": 64.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "ESTC270115C00022500", "bid": 65.8, "bid_size": 4.0, "ask": 69.9, "ask_size": 4.0, "iv": 1.2822, "open_interest": 16.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.004, "theta": 0.0, "rho": 0.036, "theo": 67.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.36, "last_trade_time": "2026-08-31T12:34:02", "percent_change": 0.0, "prev_day_close": 64.1499977111816}, {"option": "ESTC270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.149, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0037, "rho": -0.0006, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC270115C00025000", "bid": 63.4, "bid_size": 4.0, "ask": 67.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.0422, "theo": 65.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.41, "last_trade_time": "2026-08-19T11:13:26", "percent_change": 0.0, "prev_day_close": 61.5999984741211}, {"option": "ESTC270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 2.004, "open_interest": 60.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0041, "rho": -0.0008, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-07T14:29:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC270115C00030000", "bid": 58.9, "bid_size": 1.0, "ask": 62.4, "ask_size": 1.0, "iv": 1.3325, "open_interest": 18.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0063, "theta": 0.0, "rho": 0.0538, "theo": 60.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.03, "last_trade_time": "2026-05-18T15:02:33", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ESTC270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 1.4605, "open_interest": 19.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0051, "rho": -0.0011, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC270115C00035000", "bid": 53.5, "bid_size": 4.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.9806, "open_interest": 2.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0001, "rho": 0.064, "theo": 55.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-10-22T14:28:24", "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "ESTC270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 1.2326, "open_interest": 55.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.0088, "theta": -0.0065, "rho": -0.0016, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T15:50:48", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "ESTC270115C00040000", "bid": 48.6, "bid_size": 8.0, "ask": 52.6, "ask_size": 9.0, "iv": 0.9123, "open_interest": 35.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0009, "vega": 0.0125, "theta": -0.0027, "rho": 0.0733, "theo": 50.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-28T11:32:56", "percent_change": 0.0, "prev_day_close": 46.7999992370606}, {"option": "ESTC270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 132.0, "iv": 1.1101, "open_interest": 168.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0009, "vega": 0.0125, "theta": -0.0085, "rho": -0.0023, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-15T13:20:26", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC270115C00045000", "bid": 44.2, "bid_size": 7.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.7526, "open_interest": 81.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0014, "vega": 0.018, "theta": -0.006, "rho": 0.0817, "theo": 45.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-08-17T11:48:02", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "ESTC270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 127.0, "iv": 0.8467, "open_interest": 75.0, "volume": 2.0, "delta": -0.019, "gamma": 0.0014, "vega": 0.018, "theta": -0.0113, "rho": -0.0035, "theo": 0.257, "change": -0.96, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T11:18:17", "percent_change": -80.0, "prev_day_close": 1.20000004768372}, {"option": "ESTC270115C00050000", "bid": 39.1, "bid_size": 37.0, "ask": 41.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 65.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0021, "vega": 0.0258, "theta": -0.0105, "rho": 0.0892, "theo": 40.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-24T10:19:46", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ESTC270115P00050000", "bid": 0.1, "bid_size": 122.0, "ask": 0.6, "ask_size": 108.0, "iv": 0.7917, "open_interest": 37.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0021, "vega": 0.0258, "theta": -0.0152, "rho": -0.0054, "theo": 0.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-29T11:37:57", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ESTC270115C00055000", "bid": 34.2, "bid_size": 11.0, "ask": 37.2, "ask_size": 4.0, "iv": 0.5649, "open_interest": 49.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0032, "vega": 0.0367, "theta": -0.0164, "rho": 0.0956, "theo": 36.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.67, "last_trade_time": "2026-09-22T13:16:20", "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "ESTC270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.6901, "open_interest": 29.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0032, "vega": 0.0368, "theta": -0.0205, "rho": -0.0083, "theo": 0.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-09T12:40:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ESTC270115C00060000", "bid": 29.9, "bid_size": 21.0, "ask": 32.7, "ask_size": 6.0, "iv": 0.6665, "open_interest": 684.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0047, "vega": 0.0513, "theta": -0.0238, "rho": 0.1004, "theo": 31.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.35, "last_trade_time": "2026-10-23T13:39:34", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ESTC270115P00060000", "bid": 0.5, "bid_size": 26.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.7102, "open_interest": 242.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0047, "vega": 0.0514, "theta": -0.0274, "rho": -0.0126, "theo": 0.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-12T10:00:14", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "ESTC270115C00065000", "bid": 25.1, "bid_size": 26.0, "ask": 28.2, "ask_size": 6.0, "iv": 0.6179, "open_interest": 80.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0066, "vega": 0.0693, "theta": -0.0326, "rho": 0.103, "theo": 27.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-09T10:21:37", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ESTC270115P00065000", "bid": 1.0, "bid_size": 34.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.6882, "open_interest": 11.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0066, "vega": 0.0697, "theta": -0.0357, "rho": -0.0188, "theo": 1.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T12:22:46", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ESTC270115C00070000", "bid": 21.2, "bid_size": 217.0, "ask": 24.2, "ask_size": 32.0, "iv": 0.6424, "open_interest": 109.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0088, "vega": 0.0897, "theta": -0.0424, "rho": 0.1031, "theo": 22.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.08, "last_trade_time": "2026-11-05T09:34:20", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ESTC270115P00070000", "bid": 1.95, "bid_size": 42.0, "ask": 2.75, "ask_size": 91.0, "iv": 0.6831, "open_interest": 301.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0089, "vega": 0.09, "theta": -0.0451, "rho": -0.027, "theo": 2.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-29T09:30:32", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ESTC270115C00075000", "bid": 17.7, "bid_size": 97.0, "ask": 20.1, "ask_size": 37.0, "iv": 0.6359, "open_interest": 27.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0111, "vega": 0.1105, "theta": -0.0522, "rho": 0.1003, "theo": 19.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.22, "last_trade_time": "2026-11-06T13:02:22", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ESTC270115P00075000", "bid": 3.0, "bid_size": 73.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.6718, "open_interest": 139.0, "volume": 2.0, "delta": -0.2076, "gamma": 0.0112, "vega": 0.1108, "theta": -0.0544, "rho": -0.0374, "theo": 3.4349, "change": -0.75, "open": 3.6, "high": 3.8, "low": 3.6, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:30:09", "percent_change": -16.4835, "prev_day_close": 4.54999995231628}, {"option": "ESTC270115C00080000", "bid": 14.4, "bid_size": 118.0, "ask": 16.6, "ask_size": 45.0, "iv": 0.6308, "open_interest": 249.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0132, "vega": 0.1291, "theta": -0.061, "rho": 0.0949, "theo": 15.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.84, "last_trade_time": "2026-10-30T11:55:47", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ESTC270115P00080000", "bid": 4.6, "bid_size": 40.0, "ask": 5.6, "ask_size": 82.0, "iv": 0.6602, "open_interest": 202.0, "volume": 3.0, "delta": -0.2768, "gamma": 0.0133, "vega": 0.1294, "theta": -0.0628, "rho": -0.0495, "theo": 4.9828, "change": -0.95, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:11:11", "percent_change": -15.2, "prev_day_close": 6.25}, {"option": "ESTC270115C00085000", "bid": 12.3, "bid_size": 109.0, "ask": 13.4, "ask_size": 36.0, "iv": 0.6493, "open_interest": 101.0, "volume": 3.0, "delta": 0.6476, "gamma": 0.0148, "vega": 0.1433, "theta": -0.0676, "rho": 0.0875, "theo": 12.7816, "change": 1.6, "open": 11.7, "high": 12.3, "low": 11.7, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T11:36:53", "percent_change": 14.9533, "prev_day_close": 10.7000002861023}, {"option": "ESTC270115P00085000", "bid": 6.6, "bid_size": 56.0, "ask": 7.5, "ask_size": 71.0, "iv": 0.65, "open_interest": 99.0, "volume": 7.0, "delta": -0.3533, "gamma": 0.015, "vega": 0.1436, "theta": -0.069, "rho": -0.0628, "theo": 6.9724, "change": -1.0, "open": 7.5, "high": 7.7, "low": 7.5, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T13:24:27", "percent_change": -11.4943, "prev_day_close": 8.7000002861023}, {"option": "ESTC270115C00090000", "bid": 9.3, "bid_size": 134.0, "ask": 10.8, "ask_size": 29.0, "iv": 0.6279, "open_interest": 462.0, "volume": 4.0, "delta": 0.5687, "gamma": 0.0158, "vega": 0.1518, "theta": -0.0716, "rho": 0.0786, "theo": 10.2465, "change": 1.6, "open": 10.3, "high": 10.4, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T13:14:43", "percent_change": 19.0476, "prev_day_close": 8.39999985694885}, {"option": "ESTC270115P00090000", "bid": 9.0, "bid_size": 37.0, "ask": 10.0, "ask_size": 69.0, "iv": 0.6466, "open_interest": 372.0, "volume": 5.0, "delta": -0.4331, "gamma": 0.016, "vega": 0.1518, "theta": -0.0726, "rho": -0.0755, "theo": 9.4117, "change": -1.4, "open": 9.8, "high": 10.1, "low": 9.8, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T13:15:00", "percent_change": -12.1739, "prev_day_close": 11.5}, {"option": "ESTC270115C00095000", "bid": 6.7, "bid_size": 250.0, "ask": 8.6, "ask_size": 33.0, "iv": 0.6076, "open_interest": 147.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.016, "vega": 0.154, "theta": -0.0727, "rho": 0.0691, "theo": 8.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T12:12:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ESTC270115P00095000", "bid": 11.7, "bid_size": 41.0, "ask": 13.8, "ask_size": 54.0, "iv": 0.6697, "open_interest": 265.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0163, "vega": 0.1538, "theta": -0.0734, "rho": -0.0879, "theo": 12.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T15:21:40", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "ESTC270115C00100000", "bid": 6.0, "bid_size": 44.0, "ask": 6.8, "ask_size": 36.0, "iv": 0.6383, "open_interest": 660.0, "volume": 2.0, "delta": 0.4174, "gamma": 0.0157, "vega": 0.1508, "theta": -0.0713, "rho": 0.0597, "theo": 6.41, "change": 1.29, "open": 6.13, "high": 6.39, "low": 6.13, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-11-09T15:05:18", "percent_change": 25.2941, "prev_day_close": 5.09999990463257}, {"option": "ESTC270115P00100000", "bid": 15.0, "bid_size": 43.0, "ask": 16.1, "ask_size": 63.0, "iv": 0.6397, "open_interest": 225.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.016, "vega": 0.15, "theta": -0.0716, "rho": -0.0986, "theo": 15.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-11-05T15:40:45", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "ESTC270115C00105000", "bid": 3.9, "bid_size": 134.0, "ask": 5.2, "ask_size": 27.0, "iv": 0.6068, "open_interest": 141.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0149, "vega": 0.1432, "theta": -0.0678, "rho": 0.0507, "theo": 5.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T15:49:34", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ESTC270115P00105000", "bid": 17.9, "bid_size": 39.0, "ask": 21.2, "ask_size": 38.0, "iv": 0.6687, "open_interest": 34.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.0152, "vega": 0.1417, "theta": -0.0678, "rho": -0.1067, "theo": 19.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-03T14:45:27", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ESTC270115C00110000", "bid": 3.1, "bid_size": 11.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.6176, "open_interest": 357.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0137, "vega": 0.1325, "theta": -0.0628, "rho": 0.0425, "theo": 3.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T15:49:34", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "ESTC270115P00110000", "bid": 22.3, "bid_size": 16.0, "ask": 24.4, "ask_size": 10.0, "iv": 0.666, "open_interest": 51.0, "volume": 0.0, "delta": -0.7163, "gamma": 0.0141, "vega": 0.13, "theta": -0.0625, "rho": -0.1119, "theo": 23.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.84, "last_trade_time": "2026-11-05T15:49:34", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "ESTC270115C00115000", "bid": 2.2, "bid_size": 19.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.6146, "open_interest": 147.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0124, "vega": 0.1201, "theta": -0.057, "rho": 0.0353, "theo": 3.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T11:54:10", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ESTC270115P00115000", "bid": 26.2, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0128, "vega": 0.1163, "theta": -0.0564, "rho": -0.1139, "theo": 27.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.73, "last_trade_time": "2026-09-24T15:20:23", "percent_change": 0.0, "prev_day_close": 30.9999990463257}, {"option": "ESTC270115C00120000", "bid": 1.85, "bid_size": 120.0, "ask": 2.55, "ask_size": 30.0, "iv": 0.6311, "open_interest": 226.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.011, "vega": 0.1069, "theta": -0.0509, "rho": 0.029, "theo": 2.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:43:42", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "ESTC270115P00120000", "bid": 30.3, "bid_size": 25.0, "ask": 32.8, "ask_size": 22.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.8151, "gamma": 0.0115, "vega": 0.1021, "theta": -0.05, "rho": -0.1149, "theo": 31.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.46, "last_trade_time": "2026-04-20T14:02:03", "percent_change": 0.0, "prev_day_close": 35.4499988555908}, {"option": "ESTC270115C00125000", "bid": 1.45, "bid_size": 102.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.6515, "open_interest": 94.0, "volume": 18.0, "delta": 0.159, "gamma": 0.0096, "vega": 0.0937, "theta": -0.0447, "rho": 0.0236, "theo": 1.8248, "change": 0.7, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:46:15", "percent_change": 63.6364, "prev_day_close": 1.1000000089407}, {"option": "ESTC270115P00125000", "bid": 35.2, "bid_size": 22.0, "ask": 38.1, "ask_size": 22.0, "iv": 0.7213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0102, "vega": 0.0877, "theta": -0.0435, "rho": -0.1108, "theo": 35.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "ESTC270115C00130000", "bid": 0.95, "bid_size": 89.0, "ask": 1.85, "ask_size": 55.0, "iv": 0.6502, "open_interest": 99.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.0083, "vega": 0.0813, "theta": -0.0388, "rho": 0.0192, "theo": 1.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-10-12T13:16:12", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "ESTC270115P00130000", "bid": 39.7, "bid_size": 20.0, "ask": 42.2, "ask_size": 20.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.8861, "gamma": 0.0089, "vega": 0.073, "theta": -0.0373, "rho": -0.1048, "theo": 40.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "ESTC270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.7095, "open_interest": 48.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0071, "vega": 0.0698, "theta": -0.0334, "rho": 0.0156, "theo": 1.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-03T10:40:15", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ESTC270115P00135000", "bid": 44.2, "bid_size": 4.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0078, "vega": 0.0592, "theta": -0.0317, "rho": -0.0953, "theo": 45.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2025-07-25T15:35:54", "percent_change": 0.0, "prev_day_close": 49.6500015258789}, {"option": "ESTC270115C00140000", "bid": 0.2, "bid_size": 27.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.6944, "open_interest": 42.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.006, "vega": 0.0594, "theta": -0.0284, "rho": 0.0125, "theo": 0.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-14T10:09:09", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ESTC270115P00140000", "bid": 48.9, "bid_size": 6.0, "ask": 51.7, "ask_size": 4.0, "iv": 0.7004, "open_interest": 11.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0067, "vega": 0.0464, "theta": -0.0264, "rho": -0.0829, "theo": 50.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.42, "last_trade_time": "2026-08-13T15:02:39", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "ESTC270115C00145000", "bid": 0.05, "bid_size": 22.0, "ask": 2.65, "ask_size": 28.0, "iv": 0.7752, "open_interest": 172.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.005, "vega": 0.0502, "theta": -0.024, "rho": 0.0101, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-09-24T15:37:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ESTC270115P00145000", "bid": 54.3, "bid_size": 7.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0059, "vega": 0.0352, "theta": -0.0223, "rho": -0.0715, "theo": 54.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "ESTC270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.8036, "open_interest": 149.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0042, "vega": 0.0423, "theta": -0.0202, "rho": 0.0081, "theo": 0.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T10:42:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ESTC270115P00150000", "bid": 58.9, "bid_size": 8.0, "ask": 61.9, "ask_size": 4.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.005, "vega": 0.0235, "theta": -0.0175, "rho": -0.0466, "theo": 59.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2025-08-05T14:38:04", "percent_change": 0.0, "prev_day_close": 64.2499980926514}, {"option": "ESTC270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.8331, "open_interest": 71.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0035, "vega": 0.0353, "theta": -0.017, "rho": 0.0065, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-15T10:30:50", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ESTC270115P00155000", "bid": 63.8, "bid_size": 5.0, "ask": 66.8, "ask_size": 4.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0045, "vega": 0.0166, "theta": -0.0152, "rho": -0.0324, "theo": 64.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6999969482422}, {"option": "ESTC270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.8645, "open_interest": 29.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0029, "vega": 0.0295, "theta": -0.0141, "rho": 0.0052, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T14:37:26", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ESTC270115P00160000", "bid": 68.4, "bid_size": 8.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.8275, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0031, "vega": 0.002, "theta": -0.0086, "rho": 0.0, "theo": 69.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "ESTC270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 3.0, "iv": 0.8941, "open_interest": 56.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0024, "vega": 0.0245, "theta": -0.0118, "rho": 0.0042, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-06-01T13:37:18", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ESTC270115P00165000", "bid": 73.0, "bid_size": 6.0, "ask": 76.7, "ask_size": 6.0, "iv": 0.7733, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0008, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 74.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "ESTC270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.9221, "open_interest": 9.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.002, "vega": 0.0203, "theta": -0.0097, "rho": 0.0033, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-09-18T12:20:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ESTC270115P00170000", "bid": 78.5, "bid_size": 6.0, "ask": 81.4, "ask_size": 8.0, "iv": 0.8424, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 79.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "ESTC270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.9261, "open_interest": 144.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0016, "vega": 0.0168, "theta": -0.0081, "rho": 0.0027, "theo": 0.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ESTC270115P00175000", "bid": 83.4, "bid_size": 6.0, "ask": 86.7, "ask_size": 6.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 84.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.6499977111816}, {"option": "ESTC270219C00030000", "bid": 59.1, "bid_size": 1.0, "ask": 62.5, "ask_size": 3.0, "iv": 1.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0099, "theta": 0.0, "rho": 0.0357, "theo": 60.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "ESTC270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.4025, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0005, "vega": 0.0106, "theta": -0.0049, "rho": -0.0024, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-08T15:31:56", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ESTC270219C00035000", "bid": 53.6, "bid_size": 3.0, "ask": 57.6, "ask_size": 3.0, "iv": 0.9833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0145, "theta": 0.0, "rho": 0.0509, "theo": 55.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "ESTC270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 46.0, "iv": 1.2242, "open_interest": 5.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.0147, "theta": -0.0062, "rho": -0.0034, "theo": 0.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T09:38:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ESTC270219C00040000", "bid": 48.7, "bid_size": 3.0, "ask": 52.8, "ask_size": 3.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0012, "vega": 0.0206, "theta": -0.001, "rho": 0.0679, "theo": 50.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "ESTC270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0011, "vega": 0.0204, "theta": -0.0079, "rho": -0.0049, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ESTC270219C00045000", "bid": 43.9, "bid_size": 3.0, "ask": 47.9, "ask_size": 3.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0017, "vega": 0.0289, "theta": -0.004, "rho": 0.0875, "theo": 45.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "ESTC270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.71, "open_interest": 5.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0016, "vega": 0.0285, "theta": -0.0103, "rho": -0.0072, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:54:08", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ESTC270219C00050000", "bid": 39.3, "bid_size": 4.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0025, "vega": 0.04, "theta": -0.0077, "rho": 0.1056, "theo": 40.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "ESTC270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.7614, "open_interest": 5.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0024, "vega": 0.0396, "theta": -0.0134, "rho": -0.0106, "theo": 0.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T10:41:36", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "ESTC270219C00055000", "bid": 34.7, "bid_size": 4.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.6756, "open_interest": 1.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0036, "vega": 0.0546, "theta": -0.0124, "rho": 0.1222, "theo": 36.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.6, "last_trade_time": "2026-08-28T09:34:25", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "ESTC270219P00055000", "bid": 0.45, "bid_size": 86.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.6484, "open_interest": 47.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0035, "vega": 0.0543, "theta": -0.0175, "rho": -0.0157, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "ESTC270219C00060000", "bid": 30.3, "bid_size": 10.0, "ask": 33.3, "ask_size": 7.0, "iv": 0.6451, "open_interest": 1.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.005, "vega": 0.0729, "theta": -0.018, "rho": 0.134, "theo": 31.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-06-22T14:07:39", "percent_change": 0.0, "prev_day_close": 28.6500005722046}, {"option": "ESTC270219P00060000", "bid": 0.85, "bid_size": 10.0, "ask": 1.65, "ask_size": 10.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.005, "vega": 0.0728, "theta": -0.0225, "rho": -0.023, "theo": 1.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "ESTC270219C00065000", "bid": 26.1, "bid_size": 21.0, "ask": 29.4, "ask_size": 20.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0067, "vega": 0.0946, "theta": -0.0244, "rho": 0.1414, "theo": 27.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "ESTC270219P00065000", "bid": 1.8, "bid_size": 67.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.6462, "open_interest": 8.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0067, "vega": 0.0946, "theta": -0.0282, "rho": -0.0328, "theo": 1.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-12T10:46:19", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ESTC270219C00070000", "bid": 22.1, "bid_size": 38.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0086, "vega": 0.118, "theta": -0.0312, "rho": 0.1434, "theo": 23.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "ESTC270219P00070000", "bid": 2.7, "bid_size": 31.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.6233, "open_interest": 29.0, "volume": 14.0, "delta": -0.1643, "gamma": 0.0086, "vega": 0.1182, "theta": -0.0344, "rho": -0.0456, "theo": 2.8966, "change": -0.35, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:52:56", "percent_change": -9.33333, "prev_day_close": 3.75}, {"option": "ESTC270219C00075000", "bid": 18.5, "bid_size": 34.0, "ask": 21.2, "ask_size": 20.0, "iv": 0.5926, "open_interest": 4.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0104, "vega": 0.141, "theta": -0.0378, "rho": 0.1409, "theo": 19.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.95, "last_trade_time": "2026-09-21T15:35:18", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "ESTC270219P00075000", "bid": 3.9, "bid_size": 41.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.627, "open_interest": 12.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0105, "vega": 0.1414, "theta": -0.0404, "rho": -0.061, "theo": 4.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T13:42:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "ESTC270219C00080000", "bid": 14.9, "bid_size": 8.0, "ask": 18.2, "ask_size": 10.0, "iv": 0.5829, "open_interest": 29.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0121, "vega": 0.1613, "theta": -0.0436, "rho": 0.1345, "theo": 16.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-08-26T10:50:40", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ESTC270219P00080000", "bid": 5.1, "bid_size": 11.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.6073, "open_interest": 2.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0122, "vega": 0.1617, "theta": -0.0456, "rho": -0.0784, "theo": 5.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T14:26:31", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ESTC270219C00085000", "bid": 12.3, "bid_size": 7.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.5817, "open_interest": 1.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0134, "vega": 0.1766, "theta": -0.0481, "rho": 0.1252, "theo": 13.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.07, "last_trade_time": "2026-10-19T10:26:11", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "ESTC270219P00085000", "bid": 7.1, "bid_size": 12.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.59, "open_interest": 1.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0135, "vega": 0.1771, "theta": -0.0495, "rho": -0.0967, "theo": 7.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-01T15:48:24", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "ESTC270219C00090000", "bid": 9.8, "bid_size": 11.0, "ask": 12.8, "ask_size": 18.0, "iv": 0.5794, "open_interest": 72.0, "volume": 0.0, "delta": 0.57, "gamma": 0.0141, "vega": 0.186, "theta": -0.0509, "rho": 0.1141, "theo": 11.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-16T10:31:00", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ESTC270219P00090000", "bid": 9.6, "bid_size": 24.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.5871, "open_interest": 104.0, "volume": 0.0, "delta": -0.4272, "gamma": 0.0144, "vega": 0.1863, "theta": -0.0518, "rho": -0.1151, "theo": 10.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-27T11:16:35", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "ESTC270219C00095000", "bid": 8.3, "bid_size": 7.0, "ask": 10.6, "ask_size": 7.0, "iv": 0.5902, "open_interest": 17.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0144, "vega": 0.1892, "theta": -0.052, "rho": 0.1021, "theo": 9.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-10-27T09:31:25", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "ESTC270219P00095000", "bid": 12.5, "bid_size": 10.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.571, "open_interest": 5.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0147, "vega": 0.1892, "theta": -0.0524, "rho": -0.1322, "theo": 13.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-11-02T15:08:21", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ESTC270219C00100000", "bid": 6.5, "bid_size": 39.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.5841, "open_interest": 505.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0142, "vega": 0.1868, "theta": -0.0516, "rho": 0.09, "theo": 7.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.98, "last_trade_time": "2026-10-27T10:02:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ESTC270219P00100000", "bid": 14.9, "bid_size": 15.0, "ask": 18.6, "ask_size": 25.0, "iv": 0.5853, "open_interest": 502.0, "volume": 0.0, "delta": -0.5656, "gamma": 0.0145, "vega": 0.1863, "theta": -0.0514, "rho": -0.1473, "theo": 16.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-14T12:26:06", "percent_change": 0.0, "prev_day_close": 19.4500007629395}, {"option": "ESTC270219C00105000", "bid": 5.1, "bid_size": 14.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.584, "open_interest": 10.0, "volume": 0.0, "delta": 0.3734, "gamma": 0.0136, "vega": 0.18, "theta": -0.0499, "rho": 0.0784, "theo": 6.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T10:02:50", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "ESTC270219P00105000", "bid": 18.2, "bid_size": 8.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.014, "vega": 0.1789, "theta": -0.0492, "rho": -0.1599, "theo": 20.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "ESTC270219C00110000", "bid": 3.9, "bid_size": 196.0, "ask": 5.5, "ask_size": 94.0, "iv": 0.5692, "open_interest": 212.0, "volume": 0.0, "delta": 0.3186, "gamma": 0.0128, "vega": 0.1698, "theta": -0.0473, "rho": 0.0675, "theo": 4.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T12:59:20", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ESTC270219P00110000", "bid": 22.5, "bid_size": 8.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0133, "vega": 0.1677, "theta": -0.0461, "rho": -0.1685, "theo": 23.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "ESTC270219C00115000", "bid": 3.0, "bid_size": 44.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.5765, "open_interest": 11.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0118, "vega": 0.1574, "theta": -0.0441, "rho": 0.0578, "theo": 3.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:23:42", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ESTC270219P00115000", "bid": 26.1, "bid_size": 27.0, "ask": 29.3, "ask_size": 31.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0123, "vega": 0.1542, "theta": -0.0424, "rho": -0.174, "theo": 27.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "ESTC270219C00120000", "bid": 2.6, "bid_size": 38.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.5723, "open_interest": 1.0, "volume": 3.0, "delta": 0.2282, "gamma": 0.0108, "vega": 0.144, "theta": -0.0404, "rho": 0.0491, "theo": 3.1533, "change": 0.425, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:37:12", "percent_change": 17.1717, "prev_day_close": 2.47500002384186}, {"option": "ESTC270219P00120000", "bid": 30.9, "bid_size": 23.0, "ask": 33.5, "ask_size": 30.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0113, "vega": 0.1395, "theta": -0.0382, "rho": -0.1756, "theo": 32.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "ESTC270219C00125000", "bid": 1.85, "bid_size": 33.0, "ask": 3.3, "ask_size": 35.0, "iv": 0.5884, "open_interest": 4.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0097, "vega": 0.1303, "theta": -0.0367, "rho": 0.0416, "theo": 2.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.56, "last_trade_time": "2026-09-21T15:35:18", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "ESTC270219P00125000", "bid": 35.1, "bid_size": 33.0, "ask": 38.6, "ask_size": 39.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0103, "vega": 0.1242, "theta": -0.034, "rho": -0.1754, "theo": 36.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "ESTC270219C00130000", "bid": 0.65, "bid_size": 10.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.5549, "open_interest": 2.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0086, "vega": 0.1166, "theta": -0.033, "rho": 0.035, "theo": 2.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T09:43:57", "percent_change": 0.0, "prev_day_close": 1.90000005066395}, {"option": "ESTC270219P00130000", "bid": 39.7, "bid_size": 6.0, "ask": 42.7, "ask_size": 6.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0093, "vega": 0.1081, "theta": -0.0298, "rho": -0.1688, "theo": 41.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "ESTC270219C00135000", "bid": 0.9, "bid_size": 10.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": 0.1349, "gamma": 0.0076, "vega": 0.1036, "theta": -0.0294, "rho": 0.0295, "theo": 1.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "ESTC270219P00135000", "bid": 44.4, "bid_size": 9.0, "ask": 47.1, "ask_size": 4.0, "iv": 0.5942, "open_interest": 2.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0084, "vega": 0.0936, "theta": -0.0258, "rho": -0.1598, "theo": 45.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-09-28T11:07:38", "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "ESTC270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.6224, "open_interest": 1.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0067, "vega": 0.0915, "theta": -0.026, "rho": 0.0247, "theo": 1.3381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ESTC270219P00140000", "bid": 49.2, "bid_size": 7.0, "ask": 52.0, "ask_size": 7.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0075, "vega": 0.0791, "theta": -0.0219, "rho": -0.1515, "theo": 50.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5500011444092}, {"option": "ESTC270219C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.6406, "open_interest": 6.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0058, "vega": 0.0803, "theta": -0.0229, "rho": 0.0207, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-14T14:58:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ESTC270219P00145000", "bid": 54.2, "bid_size": 6.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0067, "vega": 0.0642, "theta": -0.0182, "rho": -0.1334, "theo": 55.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3499984741211}, {"option": "ESTC270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.6613, "open_interest": 2.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0051, "vega": 0.0703, "theta": -0.02, "rho": 0.0174, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ESTC270219P00150000", "bid": 59.0, "bid_size": 6.0, "ask": 61.7, "ask_size": 4.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.006, "vega": 0.0524, "theta": -0.0154, "rho": -0.1177, "theo": 60.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "ESTC270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 32.0, "iv": 0.6856, "open_interest": 21.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0044, "vega": 0.0612, "theta": -0.0175, "rho": 0.0145, "theo": 0.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T09:42:23", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ESTC270219P00155000", "bid": 63.9, "bid_size": 4.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.6625, "open_interest": 0.0, "volume": 0.0, "delta": -0.958, "gamma": 0.0055, "vega": 0.0396, "theta": -0.0121, "rho": -0.0914, "theo": 64.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "ESTC270521C00045000", "bid": 45.3, "bid_size": 8.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0023, "vega": 0.0741, "theta": -0.0085, "rho": 0.1861, "theo": 47.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "ESTC270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.7441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0023, "vega": 0.0738, "theta": -0.0138, "rho": -0.0315, "theo": 1.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "ESTC270521C00050000", "bid": 40.8, "bid_size": 5.0, "ask": 43.8, "ask_size": 5.0, "iv": 0.6563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0031, "vega": 0.0925, "theta": -0.0116, "rho": 0.2055, "theo": 42.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "ESTC270521P00050000", "bid": 0.2, "bid_size": 10.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.6863, "open_interest": 5.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0031, "vega": 0.0925, "theta": -0.0165, "rho": -0.0418, "theo": 1.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-17T09:54:08", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "ESTC270521C00055000", "bid": 36.6, "bid_size": 5.0, "ask": 40.3, "ask_size": 6.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0039, "vega": 0.1135, "theta": -0.015, "rho": 0.22, "theo": 38.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "ESTC270521P00055000", "bid": 0.95, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.6536, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0039, "vega": 0.1138, "theta": -0.0194, "rho": -0.0548, "theo": 2.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ESTC270521C00060000", "bid": 32.6, "bid_size": 5.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0049, "vega": 0.1365, "theta": -0.0186, "rho": 0.2298, "theo": 34.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2500009536743}, {"option": "ESTC270521P00060000", "bid": 2.25, "bid_size": 10.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.6449, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0049, "vega": 0.1372, "theta": -0.0226, "rho": -0.0706, "theo": 3.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ESTC270521C00065000", "bid": 28.7, "bid_size": 7.0, "ask": 32.3, "ask_size": 6.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8317, "gamma": 0.0059, "vega": 0.1604, "theta": -0.0223, "rho": 0.2347, "theo": 30.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "ESTC270521P00065000", "bid": 2.95, "bid_size": 9.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1626, "gamma": 0.006, "vega": 0.1613, "theta": -0.0258, "rho": -0.0896, "theo": 4.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ESTC270521C00070000", "bid": 25.4, "bid_size": 34.0, "ask": 28.8, "ask_size": 32.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.007, "vega": 0.1842, "theta": -0.0259, "rho": 0.2351, "theo": 26.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "ESTC270521P00070000", "bid": 4.7, "bid_size": 29.0, "ask": 6.8, "ask_size": 16.0, "iv": 0.6123, "open_interest": 2.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0071, "vega": 0.1851, "theta": -0.0289, "rho": -0.1115, "theo": 5.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-22T14:23:52", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ESTC270521C00075000", "bid": 22.3, "bid_size": 54.0, "ask": 24.9, "ask_size": 38.0, "iv": 0.5939, "open_interest": 0.0, "volume": 10.0, "delta": 0.7471, "gamma": 0.0079, "vega": 0.2062, "theta": -0.0292, "rho": 0.2314, "theo": 23.7122, "change": 1.73, "open": 23.03, "high": 23.03, "low": 23.03, "tick": "no_change", "last_trade_price": 23.03, "last_trade_time": "2026-11-09T11:02:50", "percent_change": 8.12206, "prev_day_close": 21.3000001907349}, {"option": "ESTC270521P00075000", "bid": 6.3, "bid_size": 29.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.609, "open_interest": 1.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0081, "vega": 0.2074, "theta": -0.0318, "rho": -0.1354, "theo": 7.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-09T14:20:02", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ESTC270521C00080000", "bid": 19.2, "bid_size": 30.0, "ask": 21.7, "ask_size": 43.0, "iv": 0.5775, "open_interest": 1.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0088, "vega": 0.2253, "theta": -0.0321, "rho": 0.2243, "theo": 20.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-10-26T09:30:31", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ESTC270521P00080000", "bid": 8.4, "bid_size": 21.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.6001, "open_interest": 1.0, "volume": 0.0, "delta": -0.2975, "gamma": 0.009, "vega": 0.2265, "theta": -0.0342, "rho": -0.1611, "theo": 9.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-01T15:57:01", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "ESTC270521C00085000", "bid": 16.7, "bid_size": 7.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.5911, "open_interest": 6.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0095, "vega": 0.2404, "theta": -0.0344, "rho": 0.2146, "theo": 18.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T11:50:05", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "ESTC270521P00085000", "bid": 10.4, "bid_size": 10.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.5994, "open_interest": 65.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0098, "vega": 0.2415, "theta": -0.0361, "rho": -0.1866, "theo": 11.5409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.82, "last_trade_time": "2026-11-05T15:32:34", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ESTC270521C00090000", "bid": 14.2, "bid_size": 7.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.5688, "open_interest": 4.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.01, "vega": 0.2512, "theta": -0.036, "rho": 0.2029, "theo": 15.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.64, "last_trade_time": "2026-10-30T10:08:22", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "ESTC270521P00090000", "bid": 12.9, "bid_size": 7.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.592, "open_interest": 6.0, "volume": 0.0, "delta": -0.4007, "gamma": 0.0103, "vega": 0.2519, "theta": -0.0374, "rho": -0.2115, "theo": 14.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-11-05T15:39:54", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "ESTC270521C00095000", "bid": 12.1, "bid_size": 7.0, "ask": 15.7, "ask_size": 6.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0103, "vega": 0.2576, "theta": -0.037, "rho": 0.1898, "theo": 13.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "ESTC270521P00095000", "bid": 15.1, "bid_size": 9.0, "ask": 18.3, "ask_size": 11.0, "iv": 0.5675, "open_interest": 1.0, "volume": 0.0, "delta": -0.4524, "gamma": 0.0107, "vega": 0.2579, "theta": -0.038, "rho": -0.2363, "theo": 16.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-15T15:37:07", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ESTC270521C00100000", "bid": 9.8, "bid_size": 7.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.5737, "open_interest": 1.0, "volume": 0.0, "delta": 0.5004, "gamma": 0.0104, "vega": 0.2599, "theta": -0.0374, "rho": 0.1761, "theo": 11.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-02T09:47:54", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ESTC270521P00100000", "bid": 17.8, "bid_size": 10.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.5592, "open_interest": 1.0, "volume": 0.0, "delta": -0.5029, "gamma": 0.0109, "vega": 0.2592, "theta": -0.0381, "rho": -0.2584, "theo": 20.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-10-09T14:20:02", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "ESTC270521C00105000", "bid": 9.3, "bid_size": 9.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": 0.4541, "gamma": 0.0104, "vega": 0.2584, "theta": -0.0373, "rho": 0.1624, "theo": 10.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "ESTC270521P00105000", "bid": 21.5, "bid_size": 7.0, "ask": 24.8, "ask_size": 7.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0109, "vega": 0.2565, "theta": -0.0376, "rho": -0.2761, "theo": 23.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "ESTC270521C00110000", "bid": 7.6, "bid_size": 10.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.5744, "open_interest": 0.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0102, "vega": 0.2538, "theta": -0.0367, "rho": 0.1487, "theo": 8.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "ESTC270521P00110000", "bid": 25.2, "bid_size": 8.0, "ask": 28.2, "ask_size": 7.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0108, "vega": 0.2505, "theta": -0.0367, "rho": -0.2935, "theo": 26.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6500005722046}, {"option": "ESTC270521C00115000", "bid": 6.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.5658, "open_interest": 1.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0099, "vega": 0.2466, "theta": -0.0357, "rho": 0.1356, "theo": 7.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-26T10:30:54", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ESTC270521P00115000", "bid": 28.9, "bid_size": 7.0, "ask": 31.9, "ask_size": 7.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0106, "vega": 0.2414, "theta": -0.0355, "rho": -0.3057, "theo": 30.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "ESTC270521C00120000", "bid": 4.9, "bid_size": 14.0, "ask": 7.6, "ask_size": 10.0, "iv": 0.5564, "open_interest": 65.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0096, "vega": 0.2375, "theta": -0.0345, "rho": 0.1232, "theo": 6.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T10:56:52", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ESTC270521P00120000", "bid": 32.2, "bid_size": 7.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0103, "vega": 0.2302, "theta": -0.0339, "rho": -0.3122, "theo": 34.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ESTC270521C00125000", "bid": 4.4, "bid_size": 16.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.0091, "vega": 0.227, "theta": -0.033, "rho": 0.1115, "theo": 5.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ESTC270521P00125000", "bid": 37.1, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.5692, "open_interest": 1.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.01, "vega": 0.2171, "theta": -0.0322, "rho": -0.3197, "theo": 38.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-09-17T15:50:14", "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "ESTC270521C00130000", "bid": 3.0, "bid_size": 5.0, "ask": 6.6, "ask_size": 4.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0086, "vega": 0.2156, "theta": -0.0314, "rho": 0.1008, "theo": 5.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ESTC270521P00130000", "bid": 40.8, "bid_size": 7.0, "ask": 44.6, "ask_size": 7.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0096, "vega": 0.2023, "theta": -0.0303, "rho": -0.3149, "theo": 43.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "ESTC270521C00135000", "bid": 3.0, "bid_size": 10.0, "ask": 5.6, "ask_size": 10.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0081, "vega": 0.2035, "theta": -0.0297, "rho": 0.0908, "theo": 4.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "ESTC270521P00135000", "bid": 45.7, "bid_size": 6.0, "ask": 48.8, "ask_size": 7.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0092, "vega": 0.1875, "theta": -0.0283, "rho": -0.3182, "theo": 47.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "ESTC270521C00140000", "bid": 1.8, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0076, "vega": 0.1913, "theta": -0.028, "rho": 0.0818, "theo": 3.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ESTC270521P00140000", "bid": 50.0, "bid_size": 7.0, "ask": 53.1, "ask_size": 7.0, "iv": 0.5603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.0087, "vega": 0.1707, "theta": -0.0264, "rho": -0.3031, "theo": 51.8346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "ESTC270521C00145000", "bid": 2.25, "bid_size": 10.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.5662, "open_interest": 1.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.0071, "vega": 0.1791, "theta": -0.0262, "rho": 0.0735, "theo": 3.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T09:37:48", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "ESTC270521P00145000", "bid": 54.3, "bid_size": 7.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0083, "vega": 0.1551, "theta": -0.0243, "rho": -0.298, "theo": 56.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "ESTC270521C00150000", "bid": 1.05, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.1719, "gamma": 0.0066, "vega": 0.167, "theta": -0.0245, "rho": 0.066, "theo": 2.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "ESTC270521P00150000", "bid": 59.8, "bid_size": 5.0, "ask": 62.5, "ask_size": 5.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0079, "vega": 0.1372, "theta": -0.0224, "rho": -0.2738, "theo": 60.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7500019073486}, {"option": "ESTC270521C00155000", "bid": 1.6, "bid_size": 10.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.5937, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0061, "vega": 0.1555, "theta": -0.0228, "rho": 0.0594, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ESTC270521P00155000", "bid": 64.0, "bid_size": 5.0, "ask": 67.6, "ask_size": 7.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0075, "vega": 0.1212, "theta": -0.0204, "rho": -0.261, "theo": 65.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "ESTC270617C00022500", "bid": 66.3, "bid_size": 1.0, "ask": 70.3, "ask_size": 4.0, "iv": 0.9962, "open_interest": 7.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0006, "vega": 0.0286, "theta": 0.0, "rho": 0.0888, "theo": 68.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.15, "last_trade_time": "2026-09-23T14:59:56", "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "ESTC270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 1.014, "open_interest": 7.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0006, "vega": 0.028, "theta": -0.0064, "rho": -0.0113, "theo": 0.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-07-02T13:03:42", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ESTC270617C00025000", "bid": 64.2, "bid_size": 1.0, "ask": 68.0, "ask_size": 3.0, "iv": 1.0081, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0007, "vega": 0.0328, "theta": 0.0, "rho": 0.1038, "theo": 66.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "ESTC270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 1.1246, "open_interest": 7.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0007, "vega": 0.0321, "theta": -0.007, "rho": -0.0131, "theo": 0.6182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-16T13:57:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ESTC270617C00030000", "bid": 59.2, "bid_size": 1.0, "ask": 63.0, "ask_size": 1.0, "iv": 0.8473, "open_interest": 2.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.001, "vega": 0.0426, "theta": 0.0, "rho": 0.1343, "theo": 61.3143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.12, "last_trade_time": "2026-06-30T11:24:35", "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "ESTC270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 1.0014, "open_interest": 13.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0009, "vega": 0.0419, "theta": -0.0083, "rho": -0.0175, "theo": 0.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-02T13:57:59", "percent_change": 0.0, "prev_day_close": 1.25000004842877}, {"option": "ESTC270617C00035000", "bid": 54.8, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0013, "vega": 0.0543, "theta": 0.0, "rho": 0.1644, "theo": 56.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "ESTC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 21.0, "iv": 0.8842, "open_interest": 8.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0013, "vega": 0.0537, "theta": -0.0099, "rho": -0.0232, "theo": 1.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-16T13:57:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ESTC270617C00040000", "bid": 50.2, "bid_size": 5.0, "ask": 53.6, "ask_size": 6.0, "iv": 0.7496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0018, "vega": 0.0686, "theta": -0.0012, "rho": 0.1914, "theo": 52.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-05-19T12:38:09", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "ESTC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.7975, "open_interest": 15.0, "volume": 0.0, "delta": -0.0464, "gamma": 0.0018, "vega": 0.0683, "theta": -0.0117, "rho": -0.0308, "theo": 1.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T15:32:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ESTC270617C00045000", "bid": 45.7, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.7, "open_interest": 6.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0024, "vega": 0.0856, "theta": -0.0042, "rho": 0.2144, "theo": 47.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.15, "last_trade_time": "2026-08-28T10:22:42", "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "ESTC270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.7249, "open_interest": 7.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0024, "vega": 0.0858, "theta": -0.0138, "rho": -0.0406, "theo": 1.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-12T13:39:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ESTC270617C00050000", "bid": 41.4, "bid_size": 8.0, "ask": 45.2, "ask_size": 16.0, "iv": 0.6979, "open_interest": 15.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0031, "vega": 0.1052, "theta": -0.0075, "rho": 0.2331, "theo": 43.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-10-16T10:32:39", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "ESTC270617P00050000", "bid": 0.3, "bid_size": 43.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.6667, "open_interest": 307.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0031, "vega": 0.1055, "theta": -0.0162, "rho": -0.0528, "theo": 2.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "ESTC270617C00055000", "bid": 37.2, "bid_size": 7.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.6496, "open_interest": 7.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.0038, "vega": 0.1274, "theta": -0.0111, "rho": 0.2471, "theo": 39.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.91, "last_trade_time": "2026-07-02T15:49:26", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "ESTC270617P00055000", "bid": 1.65, "bid_size": 10.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.6609, "open_interest": 17.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0039, "vega": 0.128, "theta": -0.0189, "rho": -0.068, "theo": 2.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-09T10:57:27", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "ESTC270617C00060000", "bid": 33.3, "bid_size": 10.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.6435, "open_interest": 7.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0047, "vega": 0.1512, "theta": -0.0148, "rho": 0.2563, "theo": 35.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-10-26T10:57:16", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "ESTC270617P00060000", "bid": 1.9, "bid_size": 11.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.5956, "open_interest": 10.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0048, "vega": 0.1521, "theta": -0.0216, "rho": -0.0865, "theo": 3.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ESTC270617C00065000", "bid": 29.9, "bid_size": 5.0, "ask": 33.4, "ask_size": 19.0, "iv": 0.6383, "open_interest": 50.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0057, "vega": 0.1755, "theta": -0.0184, "rho": 0.2611, "theo": 31.4571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.66, "last_trade_time": "2026-09-02T12:47:53", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "ESTC270617P00065000", "bid": 3.9, "bid_size": 29.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.6311, "open_interest": 56.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0058, "vega": 0.177, "theta": -0.0244, "rho": -0.1079, "theo": 5.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.58, "last_trade_time": "2026-10-09T10:57:27", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ESTC270617C00070000", "bid": 26.3, "bid_size": 9.0, "ask": 29.9, "ask_size": 13.0, "iv": 0.6184, "open_interest": 77.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0066, "vega": 0.1992, "theta": -0.0219, "rho": 0.2615, "theo": 27.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.38, "last_trade_time": "2026-10-26T11:07:09", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "ESTC270617P00070000", "bid": 5.6, "bid_size": 16.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.6429, "open_interest": 63.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0067, "vega": 0.2006, "theta": -0.027, "rho": -0.1318, "theo": 6.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-10-02T13:37:16", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ESTC270617C00075000", "bid": 23.3, "bid_size": 19.0, "ask": 27.2, "ask_size": 21.0, "iv": 0.622, "open_interest": 39.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0074, "vega": 0.2211, "theta": -0.0251, "rho": 0.2578, "theo": 24.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-11-02T10:28:27", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "ESTC270617P00075000", "bid": 7.8, "bid_size": 28.0, "ask": 9.4, "ask_size": 52.0, "iv": 0.6224, "open_interest": 45.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0076, "vega": 0.2227, "theta": -0.0293, "rho": -0.1578, "theo": 8.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-06T09:45:10", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "ESTC270617C00080000", "bid": 20.9, "bid_size": 14.0, "ask": 23.8, "ask_size": 29.0, "iv": 0.6119, "open_interest": 32.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0082, "vega": 0.2402, "theta": -0.0279, "rho": 0.2507, "theo": 21.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.95, "last_trade_time": "2026-10-14T11:31:17", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "ESTC270617P00080000", "bid": 8.8, "bid_size": 14.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.5983, "open_interest": 67.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0084, "vega": 0.2417, "theta": -0.0313, "rho": -0.1851, "theo": 10.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-03T10:18:37", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ESTC270617C00085000", "bid": 18.6, "bid_size": 9.0, "ask": 21.0, "ask_size": 23.0, "iv": 0.607, "open_interest": 10074.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0088, "vega": 0.2555, "theta": -0.0302, "rho": 0.2412, "theo": 19.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.7, "last_trade_time": "2026-11-02T10:28:27", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "ESTC270617P00085000", "bid": 11.1, "bid_size": 13.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.604, "open_interest": 48.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0091, "vega": 0.2569, "theta": -0.0327, "rho": -0.2127, "theo": 12.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-06T14:26:42", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ESTC270617C00090000", "bid": 15.5, "bid_size": 33.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.5935, "open_interest": 41.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0093, "vega": 0.2668, "theta": -0.0319, "rho": 0.2296, "theo": 16.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-10-06T11:43:54", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "ESTC270617P00090000", "bid": 13.9, "bid_size": 23.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.6035, "open_interest": 54.0, "volume": 0.0, "delta": -0.3938, "gamma": 0.0096, "vega": 0.2677, "theta": -0.0336, "rho": -0.2396, "theo": 14.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-06T14:24:59", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "ESTC270617C00095000", "bid": 13.9, "bid_size": 19.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.5999, "open_interest": 68.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.0096, "vega": 0.274, "theta": -0.0331, "rho": 0.2164, "theo": 14.8907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-10-20T10:56:16", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "ESTC270617P00095000", "bid": 16.6, "bid_size": 17.0, "ask": 18.6, "ask_size": 27.0, "iv": 0.5708, "open_interest": 54.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.01, "vega": 0.2743, "theta": -0.034, "rho": -0.2656, "theo": 17.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.59, "last_trade_time": "2026-11-05T15:40:45", "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "ESTC270617C00100000", "bid": 12.0, "bid_size": 17.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.595, "open_interest": 151.0, "volume": 0.0, "delta": 0.5159, "gamma": 0.0097, "vega": 0.2773, "theta": -0.0338, "rho": 0.2027, "theo": 13.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-10-26T10:45:02", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "ESTC270617P00100000", "bid": 19.6, "bid_size": 8.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.5671, "open_interest": 14.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0102, "vega": 0.2764, "theta": -0.034, "rho": -0.2885, "theo": 20.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-09-14T10:56:45", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "ESTC270617C00105000", "bid": 10.5, "bid_size": 8.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.6029, "open_interest": 13.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0098, "vega": 0.2771, "theta": -0.034, "rho": 0.1887, "theo": 11.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T14:16:03", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ESTC270617P00105000", "bid": 23.0, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.5846, "open_interest": 6.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0103, "vega": 0.275, "theta": -0.0334, "rho": -0.309, "theo": 24.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-11-03T14:14:13", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "ESTC270617C00110000", "bid": 8.9, "bid_size": 47.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.5864, "open_interest": 14.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0096, "vega": 0.2738, "theta": -0.0338, "rho": 0.1745, "theo": 10.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.88, "last_trade_time": "2026-10-27T14:19:38", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ESTC270617P00110000", "bid": 26.8, "bid_size": 29.0, "ask": 29.7, "ask_size": 39.0, "iv": 0.592, "open_interest": 39.0, "volume": 0.0, "delta": -0.5786, "gamma": 0.0103, "vega": 0.2699, "theta": -0.0324, "rho": -0.3266, "theo": 27.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-09-01T14:57:22", "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "ESTC270617C00115000", "bid": 8.4, "bid_size": 49.0, "ask": 9.6, "ask_size": 31.0, "iv": 0.5821, "open_interest": 1.0, "volume": 1.0, "delta": 0.3932, "gamma": 0.0094, "vega": 0.2682, "theta": -0.0332, "rho": 0.161, "theo": 8.811, "change": 1.3, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T14:18:50", "percent_change": 17.3333, "prev_day_close": 7.5}, {"option": "ESTC270617P00115000", "bid": 30.2, "bid_size": 34.0, "ask": 33.4, "ask_size": 31.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0102, "vega": 0.2624, "theta": -0.0312, "rho": -0.3407, "theo": 31.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ESTC270617C00120000", "bid": 6.3, "bid_size": 76.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.5603, "open_interest": 22.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0092, "vega": 0.2603, "theta": -0.0324, "rho": 0.1478, "theo": 7.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-07T14:28:54", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ESTC270617P00120000", "bid": 34.0, "bid_size": 33.0, "ask": 37.0, "ask_size": 34.0, "iv": 0.5786, "open_interest": 3.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.01, "vega": 0.2519, "theta": -0.0296, "rho": -0.3505, "theo": 35.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.86, "last_trade_time": "2026-08-28T09:56:52", "percent_change": 0.0, "prev_day_close": 38.4000015258789}, {"option": "ESTC270617C00125000", "bid": 5.3, "bid_size": 22.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.5658, "open_interest": 55.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.0088, "vega": 0.2512, "theta": -0.0314, "rho": 0.1356, "theo": 6.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T12:24:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "ESTC270617P00125000", "bid": 38.0, "bid_size": 7.0, "ask": 41.0, "ask_size": 7.0, "iv": 0.5776, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0097, "vega": 0.24, "theta": -0.0279, "rho": -0.3574, "theo": 39.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "ESTC270617C00130000", "bid": 4.5, "bid_size": 10.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.5668, "open_interest": 14.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0084, "vega": 0.2407, "theta": -0.0302, "rho": 0.1238, "theo": 5.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T13:32:33", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "ESTC270617P00130000", "bid": 42.1, "bid_size": 8.0, "ask": 45.4, "ask_size": 8.0, "iv": 0.5819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7279, "gamma": 0.0094, "vega": 0.226, "theta": -0.026, "rho": -0.358, "theo": 43.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "ESTC270617C00135000", "bid": 3.6, "bid_size": 26.0, "ask": 6.3, "ask_size": 22.0, "iv": 0.5634, "open_interest": 32.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.008, "vega": 0.2297, "theta": -0.0289, "rho": 0.1131, "theo": 5.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-16T13:59:11", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ESTC270617P00135000", "bid": 46.5, "bid_size": 10.0, "ask": 49.7, "ask_size": 9.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0091, "vega": 0.2115, "theta": -0.024, "rho": -0.3558, "theo": 47.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4000015258789}, {"option": "ESTC270617C00140000", "bid": 3.0, "bid_size": 14.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.5718, "open_interest": 8.0, "volume": 0.0, "delta": 0.2416, "gamma": 0.0076, "vega": 0.218, "theta": -0.0275, "rho": 0.1029, "theo": 4.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "ESTC270617P00140000", "bid": 50.2, "bid_size": 8.0, "ask": 54.3, "ask_size": 10.0, "iv": 0.5756, "open_interest": 0.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.0088, "vega": 0.1954, "theta": -0.0218, "rho": -0.3494, "theo": 52.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "ESTC270617C00145000", "bid": 2.35, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5559, "open_interest": 3.0, "volume": 0.0, "delta": 0.2187, "gamma": 0.0072, "vega": 0.2064, "theta": -0.0261, "rho": 0.0938, "theo": 4.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "ESTC270617P00145000", "bid": 55.4, "bid_size": 6.0, "ask": 58.7, "ask_size": 8.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0084, "vega": 0.1794, "theta": -0.0197, "rho": -0.337, "theo": 56.773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "ESTC270617C00150000", "bid": 1.9, "bid_size": 10.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.569, "open_interest": 5.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0068, "vega": 0.1947, "theta": -0.0247, "rho": 0.0853, "theo": 3.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "ESTC270617P00150000", "bid": 60.2, "bid_size": 7.0, "ask": 63.3, "ask_size": 5.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0081, "vega": 0.1626, "theta": -0.0176, "rho": -0.3226, "theo": 61.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "ESTC270617C00155000", "bid": 1.0, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.541, "open_interest": 5.0, "volume": 0.0, "delta": 0.1792, "gamma": 0.0064, "vega": 0.183, "theta": -0.0233, "rho": 0.0775, "theo": 3.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "ESTC270617P00155000", "bid": 64.1, "bid_size": 7.0, "ask": 67.9, "ask_size": 7.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8615, "gamma": 0.0078, "vega": 0.1454, "theta": -0.0155, "rho": -0.3049, "theo": 65.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "ESTC271217C00022500", "bid": 66.5, "bid_size": 2.0, "ask": 71.5, "ask_size": 2.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0006, "vega": 0.0492, "theta": 0.0, "rho": 0.1774, "theo": 69.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "ESTC271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.9491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0006, "vega": 0.048, "theta": -0.0049, "rho": -0.0283, "theo": 0.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ESTC271217C00025000", "bid": 64.5, "bid_size": 5.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.8453, "open_interest": 1.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0008, "vega": 0.0571, "theta": 0.0, "rho": 0.2013, "theo": 66.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-08-11T15:14:50", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "ESTC271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.8856, "open_interest": 1.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0008, "vega": 0.056, "theta": -0.0056, "rho": -0.0338, "theo": 1.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ESTC271217C00030000", "bid": 60.0, "bid_size": 12.0, "ask": 64.5, "ask_size": 6.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0011, "vega": 0.0752, "theta": 0.0, "rho": 0.2469, "theo": 62.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "ESTC271217P00030000", "bid": 0.15, "bid_size": 4.0, "ask": 2.95, "ask_size": 20.0, "iv": 0.7943, "open_interest": 4.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0011, "vega": 0.0746, "theta": -0.007, "rho": -0.047, "theo": 1.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-07-08T15:31:18", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ESTC271217C00035000", "bid": 56.0, "bid_size": 6.0, "ask": 60.5, "ask_size": 10.0, "iv": 0.7372, "open_interest": 2.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0014, "vega": 0.0958, "theta": -0.001, "rho": 0.2865, "theo": 58.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.34, "last_trade_time": "2026-06-17T13:27:14", "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "ESTC271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.7022, "open_interest": 4.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0014, "vega": 0.0958, "theta": -0.0085, "rho": -0.0634, "theo": 1.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-07-07T10:45:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ESTC271217C00040000", "bid": 52.0, "bid_size": 6.0, "ask": 56.5, "ask_size": 9.0, "iv": 0.7164, "open_interest": 1.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0018, "vega": 0.1189, "theta": -0.0032, "rho": 0.3203, "theo": 54.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.2, "last_trade_time": "2026-10-26T10:27:09", "percent_change": 0.0, "prev_day_close": 50.4500007629394}, {"option": "ESTC271217P00040000", "bid": 0.5, "bid_size": 15.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.6662, "open_interest": 10.0, "volume": 0.0, "delta": -0.0643, "gamma": 0.0019, "vega": 0.1194, "theta": -0.0102, "rho": -0.0834, "theo": 2.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-16T15:41:58", "percent_change": 0.0, "prev_day_close": 2.24999995529652}, {"option": "ESTC271217C00045000", "bid": 48.0, "bid_size": 11.0, "ask": 52.5, "ask_size": 20.0, "iv": 0.6872, "open_interest": 13.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0023, "vega": 0.1442, "theta": -0.0055, "rho": 0.3485, "theo": 50.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.3, "last_trade_time": "2026-11-02T09:50:06", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "ESTC271217P00045000", "bid": 0.15, "bid_size": 12.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.5937, "open_interest": 13.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0024, "vega": 0.1455, "theta": -0.012, "rho": -0.107, "theo": 3.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.26, "last_trade_time": "2026-11-05T11:03:11", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "ESTC271217C00050000", "bid": 44.0, "bid_size": 12.0, "ask": 48.5, "ask_size": 25.0, "iv": 0.6536, "open_interest": 14.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0028, "vega": 0.1707, "theta": -0.0078, "rho": 0.3712, "theo": 46.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.59, "last_trade_time": "2026-10-05T10:21:53", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "ESTC271217P00050000", "bid": 3.3, "bid_size": 20.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.6632, "open_interest": 34.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0029, "vega": 0.1726, "theta": -0.0138, "rho": -0.1338, "theo": 4.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-07T10:05:14", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "ESTC271217C00055000", "bid": 40.5, "bid_size": 13.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.6433, "open_interest": 17.0, "volume": 0.0, "delta": 0.865, "gamma": 0.0034, "vega": 0.1979, "theta": -0.0102, "rho": 0.3882, "theo": 42.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-09-01T14:56:27", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "ESTC271217P00055000", "bid": 2.5, "bid_size": 20.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.61, "open_interest": 11.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0035, "vega": 0.2001, "theta": -0.0156, "rho": -0.1648, "theo": 5.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T12:02:11", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ESTC271217C00060000", "bid": 37.0, "bid_size": 30.0, "ask": 42.0, "ask_size": 33.0, "iv": 0.6365, "open_interest": 33.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0039, "vega": 0.225, "theta": -0.0124, "rho": 0.3998, "theo": 39.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.04, "last_trade_time": "2026-08-14T13:24:18", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "ESTC271217P00060000", "bid": 5.7, "bid_size": 10.0, "ask": 8.3, "ask_size": 10.0, "iv": 0.6376, "open_interest": 3.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0041, "vega": 0.228, "theta": -0.0174, "rho": -0.1984, "theo": 6.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.77, "last_trade_time": "2026-04-10T15:58:54", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "ESTC271217C00065000", "bid": 34.0, "bid_size": 12.0, "ask": 38.5, "ask_size": 10.0, "iv": 0.6225, "open_interest": 6.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0045, "vega": 0.251, "theta": -0.0145, "rho": 0.4069, "theo": 36.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.92, "last_trade_time": "2026-10-02T13:13:26", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "ESTC271217P00065000", "bid": 7.5, "bid_size": 18.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.6303, "open_interest": 62.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0046, "vega": 0.2544, "theta": -0.019, "rho": -0.2335, "theo": 8.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-11-02T15:50:03", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ESTC271217C00070000", "bid": 31.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.6213, "open_interest": 6.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.005, "vega": 0.2755, "theta": -0.0165, "rho": 0.4094, "theo": 33.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.94, "last_trade_time": "2026-08-28T11:05:59", "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "ESTC271217P00070000", "bid": 9.0, "bid_size": 10.0, "ask": 12.1, "ask_size": 8.0, "iv": 0.6217, "open_interest": 3.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0052, "vega": 0.279, "theta": -0.0205, "rho": -0.2734, "theo": 10.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-06-05T11:07:07", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "ESTC271217C00075000", "bid": 28.5, "bid_size": 8.0, "ask": 32.2, "ask_size": 7.0, "iv": 0.6001, "open_interest": 6.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0055, "vega": 0.2978, "theta": -0.0183, "rho": 0.4083, "theo": 30.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-21T13:09:30", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "ESTC271217P00075000", "bid": 11.4, "bid_size": 13.0, "ask": 14.1, "ask_size": 15.0, "iv": 0.6189, "open_interest": 150.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0057, "vega": 0.3018, "theta": -0.0219, "rho": -0.3109, "theo": 12.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T15:51:21", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "ESTC271217C00080000", "bid": 26.0, "bid_size": 6.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.6084, "open_interest": 9.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0059, "vega": 0.3174, "theta": -0.0199, "rho": 0.4037, "theo": 27.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-10-20T12:03:52", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "ESTC271217P00080000", "bid": 13.1, "bid_size": 20.0, "ask": 16.2, "ask_size": 14.0, "iv": 0.6009, "open_interest": 98.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0062, "vega": 0.321, "theta": -0.023, "rho": -0.3503, "theo": 14.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-27T10:54:38", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "ESTC271217C00085000", "bid": 23.5, "bid_size": 45.0, "ask": 27.6, "ask_size": 13.0, "iv": 0.5924, "open_interest": 635.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0062, "vega": 0.3342, "theta": -0.0212, "rho": 0.3964, "theo": 25.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.58, "last_trade_time": "2026-10-26T09:30:07", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "ESTC271217P00085000", "bid": 15.9, "bid_size": 16.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.5996, "open_interest": 642.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0067, "vega": 0.3376, "theta": -0.0239, "rho": -0.3899, "theo": 16.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.59, "last_trade_time": "2026-11-05T11:07:11", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ESTC271217C00090000", "bid": 21.5, "bid_size": 15.0, "ask": 25.7, "ask_size": 19.0, "iv": 0.5943, "open_interest": 22.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0066, "vega": 0.348, "theta": -0.0223, "rho": 0.3869, "theo": 23.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-05T15:50:23", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "ESTC271217P00090000", "bid": 18.6, "bid_size": 10.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.5946, "open_interest": 7.0, "volume": 0.0, "delta": -0.3595, "gamma": 0.007, "vega": 0.3505, "theta": -0.0246, "rho": -0.4252, "theo": 19.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.18, "last_trade_time": "2026-11-05T15:38:34", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "ESTC271217C00095000", "bid": 19.5, "bid_size": 11.0, "ask": 23.4, "ask_size": 7.0, "iv": 0.5859, "open_interest": 6.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0068, "vega": 0.3588, "theta": -0.0232, "rho": 0.3755, "theo": 21.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-10-26T10:48:24", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "ESTC271217P00095000", "bid": 21.0, "bid_size": 10.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.5836, "open_interest": 1.0, "volume": 0.0, "delta": -0.3954, "gamma": 0.0074, "vega": 0.3604, "theta": -0.0252, "rho": -0.4642, "theo": 22.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.58, "last_trade_time": "2026-09-02T09:51:04", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "ESTC271217C00100000", "bid": 17.5, "bid_size": 13.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.5778, "open_interest": 10.0, "volume": 0.0, "delta": 0.5806, "gamma": 0.007, "vega": 0.3667, "theta": -0.0239, "rho": 0.363, "theo": 19.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T15:50:21", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ESTC271217P00100000", "bid": 24.4, "bid_size": 6.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.5837, "open_interest": 1.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0076, "vega": 0.3666, "theta": -0.0255, "rho": -0.4926, "theo": 25.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.19, "last_trade_time": "2026-09-24T15:20:23", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "ESTC271217C00105000", "bid": 15.5, "bid_size": 32.0, "ask": 20.4, "ask_size": 40.0, "iv": 0.5796, "open_interest": 80.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0071, "vega": 0.372, "theta": -0.0243, "rho": 0.3494, "theo": 17.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-05T15:50:23", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "ESTC271217P00105000", "bid": 27.3, "bid_size": 7.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0079, "vega": 0.37, "theta": -0.0256, "rho": -0.5282, "theo": 28.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "ESTC271217C00110000", "bid": 14.0, "bid_size": 47.0, "ask": 18.1, "ask_size": 26.0, "iv": 0.5672, "open_interest": 124.0, "volume": 0.0, "delta": 0.5177, "gamma": 0.0072, "vega": 0.3747, "theta": -0.0246, "rho": 0.335, "theo": 16.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-05T11:06:38", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "ESTC271217P00110000", "bid": 29.5, "bid_size": 10.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5004, "gamma": 0.008, "vega": 0.3706, "theta": -0.0255, "rho": -0.5531, "theo": 32.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ESTC271217C00115000", "bid": 13.0, "bid_size": 8.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.5662, "open_interest": 6.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0072, "vega": 0.3752, "theta": -0.0247, "rho": 0.3207, "theo": 14.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-10-22T10:46:08", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ESTC271217P00115000", "bid": 33.8, "bid_size": 25.0, "ask": 37.0, "ask_size": 34.0, "iv": 0.5676, "open_interest": 1.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0082, "vega": 0.3678, "theta": -0.0253, "rho": -0.5754, "theo": 35.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T09:30:15", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "ESTC271217C00120000", "bid": 11.5, "bid_size": 27.0, "ask": 16.2, "ask_size": 31.0, "iv": 0.5756, "open_interest": 60.0, "volume": 0.0, "delta": 0.4593, "gamma": 0.0072, "vega": 0.3736, "theta": -0.0247, "rho": 0.3056, "theo": 13.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-06T12:14:14", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "ESTC271217P00120000", "bid": 37.0, "bid_size": 6.0, "ask": 41.5, "ask_size": 12.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0083, "vega": 0.3631, "theta": -0.025, "rho": -0.5966, "theo": 39.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "ESTC271217C00125000", "bid": 10.1, "bid_size": 15.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.5554, "open_interest": 23.0, "volume": 0.0, "delta": 0.432, "gamma": 0.0072, "vega": 0.3704, "theta": -0.0245, "rho": 0.2912, "theo": 12.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T15:50:21", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ESTC271217P00125000", "bid": 41.1, "bid_size": 9.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.5776, "open_interest": 1.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0083, "vega": 0.3548, "theta": -0.0245, "rho": -0.6067, "theo": 42.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.62, "last_trade_time": "2026-09-24T15:20:23", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "ESTC271217C00130000", "bid": 10.7, "bid_size": 4.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.5704, "open_interest": 41.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0071, "vega": 0.3655, "theta": -0.0242, "rho": 0.2767, "theo": 11.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-09-11T11:26:05", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ESTC271217P00130000", "bid": 45.0, "bid_size": 8.0, "ask": 48.3, "ask_size": 8.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0083, "vega": 0.3463, "theta": -0.0239, "rho": -0.6226, "theo": 46.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "ESTC271217C00135000", "bid": 9.0, "bid_size": 21.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.5653, "open_interest": 24.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.007, "vega": 0.3593, "theta": -0.0239, "rho": 0.2624, "theo": 10.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-11T11:23:57", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "ESTC271217P00135000", "bid": 48.8, "bid_size": 7.0, "ask": 52.4, "ask_size": 7.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": -0.657, "gamma": 0.0083, "vega": 0.3356, "theta": -0.0233, "rho": -0.6248, "theo": 50.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "ESTC271217C00140000", "bid": 7.9, "bid_size": 21.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.5607, "open_interest": 79.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0069, "vega": 0.3523, "theta": -0.0234, "rho": 0.2489, "theo": 9.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-09-11T14:33:09", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "ESTC271217P00140000", "bid": 52.5, "bid_size": 12.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.0083, "vega": 0.3211, "theta": -0.0225, "rho": -0.6224, "theo": 55.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "ESTC271217C00145000", "bid": 7.0, "bid_size": 13.0, "ask": 10.3, "ask_size": 15.0, "iv": 0.5596, "open_interest": 55.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0067, "vega": 0.3443, "theta": -0.0229, "rho": 0.2354, "theo": 8.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-22T09:49:59", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "ESTC271217P00145000", "bid": 57.0, "bid_size": 10.0, "ask": 60.9, "ask_size": 7.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0083, "vega": 0.3078, "theta": -0.0218, "rho": -0.6231, "theo": 59.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "ESTC271217C00150000", "bid": 7.2, "bid_size": 12.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.5743, "open_interest": 35.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0066, "vega": 0.3355, "theta": -0.0224, "rho": 0.2225, "theo": 8.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.09, "last_trade_time": "2026-09-11T11:32:03", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ESTC271217P00150000", "bid": 61.0, "bid_size": 9.0, "ask": 66.0, "ask_size": 12.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0082, "vega": 0.2928, "theta": -0.0209, "rho": -0.6141, "theo": 63.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "ESTC271217C00155000", "bid": 6.1, "bid_size": 11.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.5636, "open_interest": 20.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0064, "vega": 0.3264, "theta": -0.0218, "rho": 0.2105, "theo": 7.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-05T15:49:37", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "ESTC271217P00155000", "bid": 65.5, "bid_size": 12.0, "ask": 70.0, "ask_size": 11.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0082, "vega": 0.2741, "theta": -0.0201, "rho": -0.5955, "theo": 67.8685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "ESTC280121C00022500", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.8937, "open_interest": 15.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0006, "vega": 0.0508, "theta": 0.0, "rho": 0.196, "theo": 69.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-09-23T15:01:04", "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "ESTC280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.7386, "open_interest": 1713.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0006, "vega": 0.0496, "theta": -0.0045, "rho": -0.0305, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-20T12:00:42", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ESTC280121C00025000", "bid": 64.5, "bid_size": 8.0, "ask": 69.5, "ask_size": 9.0, "iv": 0.8116, "open_interest": 47.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0008, "vega": 0.0594, "theta": 0.0, "rho": 0.221, "theo": 66.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.22, "last_trade_time": "2026-09-01T10:05:38", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ESTC280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 26.0, "iv": 0.8596, "open_interest": 13.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0008, "vega": 0.0584, "theta": -0.0052, "rho": -0.0367, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ESTC280121C00030000", "bid": 60.5, "bid_size": 11.0, "ask": 65.0, "ask_size": 42.0, "iv": 0.7732, "open_interest": 47.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0011, "vega": 0.079, "theta": 0.0, "rho": 0.2682, "theo": 62.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-11-02T14:52:14", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "ESTC280121P00030000", "bid": 0.15, "bid_size": 14.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.7645, "open_interest": 22.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0011, "vega": 0.0785, "theta": -0.0066, "rho": -0.052, "theo": 1.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-22T15:58:33", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ESTC280121C00035000", "bid": 56.0, "bid_size": 12.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.7038, "open_interest": 3.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0014, "vega": 0.1013, "theta": -0.0011, "rho": 0.309, "theo": 58.4228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-06-01T11:45:25", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "ESTC280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.687, "open_interest": 36.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0014, "vega": 0.1015, "theta": -0.0081, "rho": -0.0707, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-13T15:30:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ESTC280121C00040000", "bid": 52.0, "bid_size": 12.0, "ask": 56.5, "ask_size": 11.0, "iv": 0.6834, "open_interest": 4.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0018, "vega": 0.1259, "theta": -0.0033, "rho": 0.344, "theo": 54.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-03T14:58:57", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ESTC280121P00040000", "bid": 0.7, "bid_size": 23.0, "ask": 3.7, "ask_size": 18.0, "iv": 0.6504, "open_interest": 7.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0019, "vega": 0.1268, "theta": -0.0098, "rho": -0.0932, "theo": 2.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-16T15:42:30", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "ESTC280121C00045000", "bid": 48.0, "bid_size": 17.0, "ask": 53.0, "ask_size": 23.0, "iv": 0.6718, "open_interest": 19.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0023, "vega": 0.1525, "theta": -0.0055, "rho": 0.3728, "theo": 50.5105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-09-22T09:30:11", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "ESTC280121P00045000", "bid": 1.55, "bid_size": 48.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.6343, "open_interest": 64.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0024, "vega": 0.1538, "theta": -0.0115, "rho": -0.1197, "theo": 3.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-05T11:03:11", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "ESTC280121C00050000", "bid": 44.5, "bid_size": 29.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.6512, "open_interest": 208.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0028, "vega": 0.1802, "theta": -0.0077, "rho": 0.3957, "theo": 46.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-19T13:06:17", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "ESTC280121P00050000", "bid": 3.4, "bid_size": 26.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.6719, "open_interest": 40.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0029, "vega": 0.1825, "theta": -0.0132, "rho": -0.15, "theo": 4.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-09-30T15:53:39", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ESTC280121C00055000", "bid": 41.0, "bid_size": 13.0, "ask": 45.2, "ask_size": 8.0, "iv": 0.6301, "open_interest": 15.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0033, "vega": 0.208, "theta": -0.0099, "rho": 0.4131, "theo": 43.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.8, "last_trade_time": "2026-08-28T11:49:45", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "ESTC280121P00055000", "bid": 3.5, "bid_size": 23.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.6148, "open_interest": 15.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0034, "vega": 0.211, "theta": -0.015, "rho": -0.1834, "theo": 5.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-11-05T12:02:11", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "ESTC280121C00060000", "bid": 37.5, "bid_size": 39.0, "ask": 42.5, "ask_size": 36.0, "iv": 0.6281, "open_interest": 39.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0038, "vega": 0.2357, "theta": -0.012, "rho": 0.425, "theo": 39.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.62, "last_trade_time": "2026-10-21T11:12:38", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ESTC280121P00060000", "bid": 6.0, "bid_size": 18.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.6251, "open_interest": 12.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.004, "vega": 0.239, "theta": -0.0167, "rho": -0.22, "theo": 7.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T10:42:10", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "ESTC280121C00065000", "bid": 34.5, "bid_size": 24.0, "ask": 39.5, "ask_size": 25.0, "iv": 0.6222, "open_interest": 28.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0043, "vega": 0.262, "theta": -0.014, "rho": 0.4324, "theo": 36.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.33, "last_trade_time": "2026-10-06T14:16:00", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "ESTC280121P00065000", "bid": 7.8, "bid_size": 16.0, "ask": 10.2, "ask_size": 12.0, "iv": 0.619, "open_interest": 565.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0045, "vega": 0.2659, "theta": -0.0182, "rho": -0.2587, "theo": 8.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.31, "last_trade_time": "2026-11-02T15:50:03", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "ESTC280121C00070000", "bid": 31.5, "bid_size": 30.0, "ask": 36.5, "ask_size": 28.0, "iv": 0.6105, "open_interest": 37.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0048, "vega": 0.2867, "theta": -0.0158, "rho": 0.4351, "theo": 33.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.92, "last_trade_time": "2026-11-05T14:32:25", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "ESTC280121P00070000", "bid": 9.4, "bid_size": 17.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.6117, "open_interest": 25.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.005, "vega": 0.2909, "theta": -0.0196, "rho": -0.2993, "theo": 10.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-05T12:35:54", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ESTC280121C00075000", "bid": 29.0, "bid_size": 23.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.5937, "open_interest": 24.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0052, "vega": 0.3092, "theta": -0.0175, "rho": 0.4343, "theo": 31.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-10-26T11:09:34", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "ESTC280121P00075000", "bid": 11.5, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.6068, "open_interest": 4.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0055, "vega": 0.3135, "theta": -0.0209, "rho": -0.3413, "theo": 12.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-10-12T09:31:49", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "ESTC280121C00080000", "bid": 26.5, "bid_size": 22.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.5961, "open_interest": 118.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0056, "vega": 0.329, "theta": -0.0189, "rho": 0.4302, "theo": 28.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.53, "last_trade_time": "2026-10-30T13:20:59", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "ESTC280121P00080000", "bid": 13.6, "bid_size": 19.0, "ask": 17.0, "ask_size": 31.0, "iv": 0.5995, "open_interest": 167.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.006, "vega": 0.3332, "theta": -0.022, "rho": -0.3817, "theo": 15.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-10-06T13:42:08", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "ESTC280121C00085000", "bid": 24.0, "bid_size": 39.0, "ask": 28.9, "ask_size": 26.0, "iv": 0.5916, "open_interest": 53.0, "volume": 0.0, "delta": 0.684, "gamma": 0.006, "vega": 0.346, "theta": -0.0202, "rho": 0.4233, "theo": 26.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.42, "last_trade_time": "2026-10-30T13:14:39", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "ESTC280121P00085000", "bid": 15.9, "bid_size": 23.0, "ask": 19.1, "ask_size": 17.0, "iv": 0.5862, "open_interest": 59.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0064, "vega": 0.3498, "theta": -0.0229, "rho": -0.4235, "theo": 17.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.44, "last_trade_time": "2026-09-01T14:55:01", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "ESTC280121C00090000", "bid": 22.0, "bid_size": 49.0, "ask": 25.8, "ask_size": 7.0, "iv": 0.5758, "open_interest": 22.0, "volume": 0.0, "delta": 0.6519, "gamma": 0.0063, "vega": 0.3602, "theta": -0.0212, "rho": 0.4143, "theo": 24.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.3, "last_trade_time": "2026-11-05T15:50:44", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "ESTC280121P00090000", "bid": 17.8, "bid_size": 10.0, "ask": 21.4, "ask_size": 10.0, "iv": 0.5662, "open_interest": 3.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0068, "vega": 0.3631, "theta": -0.0236, "rho": -0.4617, "theo": 20.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-08-27T14:52:31", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "ESTC280121C00095000", "bid": 20.0, "bid_size": 81.0, "ask": 23.7, "ask_size": 16.0, "iv": 0.5703, "open_interest": 238.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0065, "vega": 0.3714, "theta": -0.022, "rho": 0.4033, "theo": 22.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T15:51:00", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "ESTC280121P00095000", "bid": 21.6, "bid_size": 10.0, "ask": 24.2, "ask_size": 10.0, "iv": 0.5748, "open_interest": 5.0, "volume": 0.0, "delta": -0.3896, "gamma": 0.0071, "vega": 0.3733, "theta": -0.0241, "rho": -0.5004, "theo": 23.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.8, "last_trade_time": "2026-08-27T14:52:31", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "ESTC280121C00100000", "bid": 18.0, "bid_size": 57.0, "ask": 23.0, "ask_size": 60.0, "iv": 0.5795, "open_interest": 121.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0067, "vega": 0.38, "theta": -0.0227, "rho": 0.391, "theo": 20.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-05T15:50:51", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ESTC280121P00100000", "bid": 24.6, "bid_size": 7.0, "ask": 27.5, "ask_size": 8.0, "iv": 0.5748, "open_interest": 7.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0074, "vega": 0.3802, "theta": -0.0245, "rho": -0.5344, "theo": 26.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.93, "last_trade_time": "2026-10-05T10:37:58", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "ESTC280121C00105000", "bid": 16.5, "bid_size": 12.0, "ask": 20.6, "ask_size": 7.0, "iv": 0.5692, "open_interest": 6.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0068, "vega": 0.3859, "theta": -0.0232, "rho": 0.3778, "theo": 18.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.91, "last_trade_time": "2026-08-14T11:49:21", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "ESTC280121P00105000", "bid": 27.0, "bid_size": 7.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.5605, "open_interest": 3.0, "volume": 0.0, "delta": -0.4578, "gamma": 0.0076, "vega": 0.384, "theta": -0.0246, "rho": -0.5659, "theo": 29.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.68, "last_trade_time": "2026-08-28T09:57:17", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ESTC280121C00110000", "bid": 15.0, "bid_size": 74.0, "ask": 19.1, "ask_size": 22.0, "iv": 0.5673, "open_interest": 115.0, "volume": 0.0, "delta": 0.5284, "gamma": 0.0069, "vega": 0.3894, "theta": -0.0234, "rho": 0.3637, "theo": 17.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.37, "last_trade_time": "2026-10-30T09:37:48", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "ESTC280121P00110000", "bid": 30.9, "bid_size": 8.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.5661, "open_interest": 2.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.0078, "vega": 0.3853, "theta": -0.0247, "rho": -0.5952, "theo": 32.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-27T14:44:47", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "ESTC280121C00115000", "bid": 13.7, "bid_size": 27.0, "ask": 17.8, "ask_size": 28.0, "iv": 0.5677, "open_interest": 54.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.007, "vega": 0.3908, "theta": -0.0236, "rho": 0.3495, "theo": 15.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-08-28T15:53:35", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ESTC280121P00115000", "bid": 33.8, "bid_size": 7.0, "ask": 37.6, "ask_size": 8.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0079, "vega": 0.3835, "theta": -0.0245, "rho": -0.617, "theo": 36.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ESTC280121C00120000", "bid": 12.0, "bid_size": 47.0, "ask": 15.8, "ask_size": 20.0, "iv": 0.5512, "open_interest": 88.0, "volume": 0.0, "delta": 0.4719, "gamma": 0.007, "vega": 0.39, "theta": -0.0236, "rho": 0.3345, "theo": 14.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-10-30T09:38:49", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "ESTC280121P00120000", "bid": 37.4, "bid_size": 8.0, "ask": 41.1, "ask_size": 7.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.008, "vega": 0.3784, "theta": -0.0243, "rho": -0.6381, "theo": 39.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "ESTC280121C00125000", "bid": 12.2, "bid_size": 11.0, "ask": 15.1, "ask_size": 34.0, "iv": 0.5733, "open_interest": 81.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.007, "vega": 0.3875, "theta": -0.0235, "rho": 0.3197, "theo": 13.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T15:50:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ESTC280121P00125000", "bid": 41.3, "bid_size": 7.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0081, "vega": 0.3725, "theta": -0.024, "rho": -0.6573, "theo": 43.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ESTC280121C00130000", "bid": 10.8, "bid_size": 12.0, "ask": 14.2, "ask_size": 43.0, "iv": 0.5699, "open_interest": 48.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0069, "vega": 0.3836, "theta": -0.0233, "rho": 0.3052, "theo": 12.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-09-30T15:53:39", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ESTC280121P00130000", "bid": 45.3, "bid_size": 8.0, "ask": 49.5, "ask_size": 12.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0082, "vega": 0.363, "theta": -0.0234, "rho": -0.6624, "theo": 47.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ESTC280121C00135000", "bid": 9.1, "bid_size": 7.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5629, "open_interest": 59.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0068, "vega": 0.3782, "theta": -0.023, "rho": 0.2904, "theo": 11.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.63, "last_trade_time": "2026-10-08T11:34:11", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ESTC280121P00135000", "bid": 49.0, "bid_size": 5.0, "ask": 52.6, "ask_size": 4.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.645, "gamma": 0.0082, "vega": 0.3516, "theta": -0.023, "rho": -0.6709, "theo": 51.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "ESTC280121C00140000", "bid": 8.0, "bid_size": 41.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.5644, "open_interest": 42.0, "volume": 0.0, "delta": 0.373, "gamma": 0.0067, "vega": 0.3718, "theta": -0.0226, "rho": 0.2764, "theo": 10.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "ESTC280121P00140000", "bid": 53.0, "bid_size": 8.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0082, "vega": 0.341, "theta": -0.0224, "rho": -0.678, "theo": 55.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2999992370606}, {"option": "ESTC280121C00145000", "bid": 8.5, "bid_size": 9.0, "ask": 10.7, "ask_size": 39.0, "iv": 0.5612, "open_interest": 56.0, "volume": 0.0, "delta": 0.3513, "gamma": 0.0066, "vega": 0.3645, "theta": -0.0222, "rho": 0.2627, "theo": 9.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T15:49:44", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "ESTC280121P00145000", "bid": 57.5, "bid_size": 3.0, "ask": 62.0, "ask_size": 12.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0082, "vega": 0.3256, "theta": -0.0217, "rho": -0.6635, "theo": 59.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "ESTC280121C00150000", "bid": 6.0, "bid_size": 40.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.5318, "open_interest": 37.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0065, "vega": 0.3562, "theta": -0.0217, "rho": 0.2491, "theo": 8.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T09:31:34", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "ESTC280121P00150000", "bid": 61.8, "bid_size": 7.0, "ask": 65.6, "ask_size": 7.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.7254, "gamma": 0.0082, "vega": 0.3072, "theta": -0.021, "rho": -0.648, "theo": 63.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "ESTC280121C00155000", "bid": 6.2, "bid_size": 24.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.5578, "open_interest": 73.0, "volume": 0.0, "delta": 0.3113, "gamma": 0.0063, "vega": 0.3475, "theta": -0.0212, "rho": 0.2363, "theo": 8.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:59:07", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "ESTC280121P00155000", "bid": 65.5, "bid_size": 12.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.5525, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0082, "vega": 0.2944, "theta": -0.0204, "rho": -0.6537, "theo": 68.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "ESTC290119C00045000", "bid": 52.5, "bid_size": 8.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.6229, "open_interest": 1.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.002, "vega": 0.22, "theta": -0.0016, "rho": 0.5871, "theo": 54.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.84, "last_trade_time": "2026-10-26T14:58:19", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "ESTC290119P00045000", "bid": 2.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.588, "open_interest": 4.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0021, "vega": 0.2261, "theta": -0.0082, "rho": -0.2602, "theo": 5.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T14:00:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ESTC290119C00050000", "bid": 49.0, "bid_size": 7.0, "ask": 54.0, "ask_size": 8.0, "iv": 0.6068, "open_interest": 1.0, "volume": 0.0, "delta": 0.8826, "gamma": 0.0023, "vega": 0.253, "theta": -0.0032, "rho": 0.6165, "theo": 51.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-11-04T11:20:14", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "ESTC290119P00050000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0025, "vega": 0.2608, "theta": -0.0094, "rho": -0.3155, "theo": 7.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-09-21T15:45:23", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "ESTC290119C00055000", "bid": 46.5, "bid_size": 8.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0026, "vega": 0.2852, "theta": -0.0046, "rho": 0.6395, "theo": 48.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "ESTC290119P00055000", "bid": 6.3, "bid_size": 6.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.5886, "open_interest": 1.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0029, "vega": 0.2938, "theta": -0.0104, "rho": -0.3734, "theo": 8.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-13T13:24:54", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "ESTC290119C00060000", "bid": 43.5, "bid_size": 9.0, "ask": 47.9, "ask_size": 4.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": 0.8405, "gamma": 0.003, "vega": 0.3156, "theta": -0.006, "rho": 0.6577, "theo": 45.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "ESTC290119P00060000", "bid": 7.5, "bid_size": 11.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0032, "vega": 0.3253, "theta": -0.0114, "rho": -0.4341, "theo": 10.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ESTC290119C00065000", "bid": 41.0, "bid_size": 8.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0033, "vega": 0.3446, "theta": -0.0073, "rho": 0.6704, "theo": 43.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "ESTC290119P00065000", "bid": 10.6, "bid_size": 6.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.5867, "open_interest": 1.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0036, "vega": 0.355, "theta": -0.0124, "rho": -0.4939, "theo": 12.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-11-02T15:30:25", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "ESTC290119C00070000", "bid": 38.5, "bid_size": 8.0, "ask": 43.5, "ask_size": 8.0, "iv": 0.5887, "open_interest": 3.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0036, "vega": 0.3712, "theta": -0.0085, "rho": 0.6798, "theo": 40.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-10-08T12:57:33", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "ESTC290119P00070000", "bid": 12.0, "bid_size": 5.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.5711, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.004, "vega": 0.3823, "theta": -0.0132, "rho": -0.5561, "theo": 14.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "ESTC290119C00075000", "bid": 36.0, "bid_size": 9.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.579, "open_interest": 1.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0038, "vega": 0.396, "theta": -0.0095, "rho": 0.6844, "theo": 38.4282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.72, "last_trade_time": "2026-10-15T12:55:35", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "ESTC290119P00075000", "bid": 14.5, "bid_size": 4.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.5719, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0043, "vega": 0.4069, "theta": -0.014, "rho": -0.6162, "theo": 16.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "ESTC290119C00080000", "bid": 34.0, "bid_size": 10.0, "ask": 38.8, "ask_size": 5.0, "iv": 0.5766, "open_interest": 1.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0041, "vega": 0.4183, "theta": -0.0105, "rho": 0.6865, "theo": 36.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.91, "last_trade_time": "2026-10-26T14:56:07", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "ESTC290119P00080000", "bid": 17.1, "bid_size": 6.0, "ask": 21.1, "ask_size": 7.0, "iv": 0.5654, "open_interest": 1.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0046, "vega": 0.429, "theta": -0.0146, "rho": -0.6757, "theo": 19.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-10-15T12:55:35", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "ESTC290119C00085000", "bid": 32.0, "bid_size": 9.0, "ask": 37.0, "ask_size": 9.0, "iv": 0.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0043, "vega": 0.4384, "theta": -0.0114, "rho": 0.6855, "theo": 34.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "ESTC290119P00085000", "bid": 19.5, "bid_size": 11.0, "ask": 24.2, "ask_size": 5.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2898, "gamma": 0.0049, "vega": 0.4483, "theta": -0.0152, "rho": -0.7328, "theo": 22.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "ESTC290119C00090000", "bid": 30.0, "bid_size": 13.0, "ask": 35.0, "ask_size": 33.0, "iv": 0.5709, "open_interest": 31.0, "volume": 0.0, "delta": 0.7032, "gamma": 0.0045, "vega": 0.4564, "theta": -0.0122, "rho": 0.6815, "theo": 32.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-10-26T10:58:42", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "ESTC290119P00090000", "bid": 22.5, "bid_size": 4.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.5542, "open_interest": 3.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0052, "vega": 0.4651, "theta": -0.0157, "rho": -0.7893, "theo": 24.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.55, "last_trade_time": "2026-10-23T11:42:24", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "ESTC290119C00095000", "bid": 28.5, "bid_size": 6.0, "ask": 32.8, "ask_size": 7.0, "iv": 0.5668, "open_interest": 1.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0047, "vega": 0.472, "theta": -0.0129, "rho": 0.6762, "theo": 30.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.19, "last_trade_time": "2026-10-26T14:58:19", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "ESTC290119P00095000", "bid": 25.3, "bid_size": 2.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.5517, "open_interest": 1.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0055, "vega": 0.4789, "theta": -0.0162, "rho": -0.8399, "theo": 27.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-10-15T10:54:26", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "ESTC290119C00100000", "bid": 26.5, "bid_size": 13.0, "ask": 30.3, "ask_size": 10.0, "iv": 0.5526, "open_interest": 6.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0048, "vega": 0.4856, "theta": -0.0135, "rho": 0.6684, "theo": 28.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-10-19T13:39:34", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "ESTC290119P00100000", "bid": 28.5, "bid_size": 6.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0058, "vega": 0.49, "theta": -0.0165, "rho": -0.8908, "theo": 30.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "ESTC290119C00105000", "bid": 25.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 7.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.6352, "gamma": 0.005, "vega": 0.4971, "theta": -0.014, "rho": 0.6589, "theo": 27.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "ESTC290119P00105000", "bid": 31.5, "bid_size": 6.0, "ask": 35.6, "ask_size": 6.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.006, "vega": 0.4986, "theta": -0.0168, "rho": -0.9339, "theo": 33.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "ESTC290119C00110000", "bid": 23.5, "bid_size": 9.0, "ask": 27.3, "ask_size": 7.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.0051, "vega": 0.5067, "theta": -0.0144, "rho": 0.6489, "theo": 25.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "ESTC290119P00110000", "bid": 34.8, "bid_size": 2.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0063, "vega": 0.5042, "theta": -0.017, "rho": -0.9727, "theo": 37.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "ESTC290119C00115000", "bid": 22.0, "bid_size": 12.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.5479, "open_interest": 6.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0052, "vega": 0.5144, "theta": -0.0148, "rho": 0.637, "theo": 24.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-10-19T13:39:34", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "ESTC290119P00115000", "bid": 38.3, "bid_size": 6.0, "ask": 43.0, "ask_size": 8.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4514, "gamma": 0.0065, "vega": 0.5073, "theta": -0.0171, "rho": -1.0105, "theo": 40.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "ESTC290119C00120000", "bid": 20.5, "bid_size": 11.0, "ask": 24.6, "ask_size": 10.0, "iv": 0.5435, "open_interest": 16.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.0053, "vega": 0.5203, "theta": -0.0151, "rho": 0.624, "theo": 22.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.08, "last_trade_time": "2026-11-03T12:46:37", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "ESTC290119P00120000", "bid": 42.0, "bid_size": 6.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.0067, "vega": 0.5077, "theta": -0.0172, "rho": -1.0411, "theo": 43.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "ESTC290119C00125000", "bid": 19.5, "bid_size": 8.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0053, "vega": 0.5248, "theta": -0.0153, "rho": 0.6112, "theo": 21.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "ESTC290119P00125000", "bid": 45.5, "bid_size": 4.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0069, "vega": 0.5059, "theta": -0.0172, "rho": -1.065, "theo": 47.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "ESTC290119C00130000", "bid": 18.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.5467, "open_interest": 2.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0054, "vega": 0.5277, "theta": -0.0155, "rho": 0.5975, "theo": 20.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.39, "last_trade_time": "2026-09-14T11:42:22", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "ESTC290119P00130000", "bid": 49.0, "bid_size": 3.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5305, "gamma": 0.0071, "vega": 0.5014, "theta": -0.0172, "rho": -1.08, "theo": 51.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "ESTC290119C00135000", "bid": 17.0, "bid_size": 17.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.5328, "open_interest": 31.0, "volume": 0.0, "delta": 0.5103, "gamma": 0.0054, "vega": 0.5291, "theta": -0.0156, "rho": 0.5827, "theo": 19.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-10-26T10:58:42", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "ESTC290119P00135000", "bid": 53.0, "bid_size": 4.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0073, "vega": 0.4955, "theta": -0.0172, "rho": -1.0978, "theo": 54.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "ESTC290119C00140000", "bid": 16.0, "bid_size": 8.0, "ask": 20.5, "ask_size": 7.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0054, "vega": 0.5293, "theta": -0.0156, "rho": 0.5679, "theo": 18.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "ESTC290119P00140000", "bid": 56.8, "bid_size": 4.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0074, "vega": 0.4855, "theta": -0.017, "rho": -1.0976, "theo": 58.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6500015258789}, {"option": "ESTC290119C00145000", "bid": 15.0, "bid_size": 12.0, "ask": 19.7, "ask_size": 33.0, "iv": 0.5412, "open_interest": 844.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0054, "vega": 0.5286, "theta": -0.0157, "rho": 0.5535, "theo": 17.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.7, "last_trade_time": "2026-10-29T12:46:37", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "ESTC290119P00145000", "bid": 61.0, "bid_size": 5.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6074, "gamma": 0.0076, "vega": 0.4763, "theta": -0.0169, "rho": -1.1057, "theo": 62.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "ESTC290119C00150000", "bid": 14.0, "bid_size": 8.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.5277, "open_interest": 0.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0054, "vega": 0.5266, "theta": -0.0157, "rho": 0.5387, "theo": 16.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "ESTC290119P00150000", "bid": 64.8, "bid_size": 4.0, "ask": 69.5, "ask_size": 8.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0077, "vega": 0.4604, "theta": -0.0167, "rho": -1.0908, "theo": 66.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "ESTC290119C00155000", "bid": 13.5, "bid_size": 7.0, "ask": 16.7, "ask_size": 4.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0054, "vega": 0.5236, "theta": -0.0156, "rho": 0.5232, "theo": 15.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "ESTC290119P00155000", "bid": 69.3, "bid_size": 6.0, "ask": 73.5, "ask_size": 8.0, "iv": 0.5498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0079, "vega": 0.4479, "theta": -0.0165, "rho": -1.0915, "theo": 70.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1500015258789}], "symbol": "ESTC", "security_type": "stock", "exchange_id": 3, "current_price": 90.26, "price_change": 4.18, "price_change_percent": 4.8559, "bid": 86.77, "ask": 102.23, "bid_size": 100, "ask_size": 100, "open": 86.34, "high": 90.54, "low": 85.775, "close": 90.26, "prev_day_close": 86.08, "volume": 1698534, "iv30": 84.415, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202299, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "ESTC"}